$21.96 +1.22 (%) US Oil Fund Partnership Units - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
5/19/201139.5639.8038.9439.0713,735,400
5/18/201139.1740.0338.9739.5015,625,600
5/17/201138.2538.6137.7238.5519,857,400
5/16/201139.2639.5238.4538.5115,250,000
5/13/201139.2739.6138.5339.4420,595,700
5/12/201138.7139.8738.1239.2830,222,100
5/11/201140.6740.6938.7239.3528,281,700
5/10/201140.2241.2639.9841.0815,406,400
5/9/201139.4141.0439.2840.8722,176,200
5/6/201139.2440.6538.5038.8742,097,600
5/5/201141.9942.0539.0239.3260,857,900
5/4/201143.9244.0143.0843.2614,424,900
5/3/201144.7644.8343.8044.0816,053,700
5/2/201144.9945.6044.9244.9312,221,000
4/29/201144.9045.3544.7145.156,710,990
4/28/201144.8145.2644.3644.8311,488,300
4/27/201144.5745.0443.9745.0212,368,100
4/26/201144.4444.7044.2944.485,835,350
4/25/201144.8744.8944.1244.536,640,200
4/21/201144.1944.6444.0944.576,583,170
4/20/201143.4644.3543.3644.2212,486,600
4/19/201142.6243.3342.5042.957,678,450
4/18/201143.1643.1942.5542.8810,828,600
4/15/201143.0943.9642.9543.7111,272,300
4/14/201142.7043.3542.6243.289,863,340
4/13/201142.6842.9542.1042.7513,911,700
4/12/201143.2443.2542.1742.3018,141,700
4/11/201144.7944.8843.5843.6414,500,900
4/8/201144.4445.2044.3345.1512,539,200
4/7/201143.4944.1143.3043.999,458,870
4/6/201143.3743.5943.1243.3710,878,800
4/5/201143.1243.3943.0143.109,832,500
4/4/201143.1243.3943.0043.2610,218,800
4/1/201142.7243.2142.4843.1715,022,400
3/31/201142.4342.6842.2042.6013,232,200
3/30/201141.6942.0241.3341.666,976,460
3/29/201141.4941.9541.3241.837,890,310
3/28/201141.4441.9141.4241.4212,244,400
3/25/201141.9742.3341.7542.1812,442,100
3/24/201142.2842.5441.8642.0512,582,800
3/23/201142.1142.5041.9942.1116,050,700
3/22/201141.0742.0340.9541.9316,522,100
3/21/201141.2741.4641.0141.1312,781,000
3/18/201140.6141.0140.3740.9726,499,800
3/17/201140.3641.1540.2140.6915,120,500
3/16/201139.6740.1939.2039.6825,117,100
3/15/201139.3840.0339.1539.3926,975,100
3/14/201140.6340.9540.2840.9112,783,300
3/11/201140.4141.0240.3640.6926,925,500
3/10/201141.7642.1540.7241.4030,759,100
3/9/201142.6642.7042.0242.0517,141,100
3/8/201142.5742.6041.9142.3119,962,600
3/7/201142.7542.8342.2542.3726,006,700
3/4/201141.7342.4241.5742.3327,716,100
3/3/201140.9241.3340.4941.1818,538,400
3/2/201140.6541.4040.2441.3926,082,600
3/1/201139.5240.5339.4840.4821,846,100
2/28/201139.4539.7239.1039.1913,704,200
2/25/201139.3739.8039.0639.6817,632,600
2/24/201140.2540.6038.6638.9749,091,700
2/23/201139.0040.4138.8539.8046,496,200
2/22/201139.0539.0537.7938.4937,725,400
2/18/201136.3836.7735.9036.3616,102,700
2/17/201135.5336.0835.5136.0613,137,600
2/16/201135.6535.9035.2135.5319,178,300
2/15/201135.9836.0235.2235.3910,928,400
2/14/201136.1936.5435.7835.8813,953,100
2/11/201136.2836.5235.8736.0514,717,500
2/10/201136.3036.8636.2636.5413,520,600
2/9/201136.6536.9236.2936.5010,227,000
2/8/201136.3837.0236.2836.6417,364,900
2/7/201137.2137.3736.6636.6610,956,600
2/4/201138.3838.4437.1637.3417,276,200
2/3/201138.2838.3937.8138.098,443,090
2/2/201138.1138.5637.8538.1811,702,800
2/1/201138.6738.8438.0038.0716,277,600
1/31/201137.2839.0137.2538.6127,376,800
1/28/201136.2537.7136.2337.5830,272,200
1/27/201136.6036.7135.9335.949,856,640
1/26/201136.2936.8636.0536.8511,034,100
1/25/201136.4736.5336.1836.279,664,280
1/24/201136.9037.0936.6736.9310,697,400
1/21/201137.6037.7537.3537.518,206,490
1/20/201137.7537.8637.2837.5713,664,400
1/19/201138.9738.9738.4438.546,491,570
1/18/201138.4939.0038.4838.735,743,920
1/14/201138.5138.9538.4438.926,097,650
1/13/201139.0039.1938.6038.656,405,520
1/12/201139.0439.2738.8838.997,467,440
1/11/201138.4238.8938.2138.887,078,670
1/10/201138.0838.2537.8038.177,851,320
1/7/201137.9338.1137.1837.678,205,700
1/6/201138.3138.3237.4537.6811,197,300
1/5/201137.8038.7237.5838.5212,660,300
1/4/201139.0039.0137.6938.0814,071,000
1/3/201139.3439.4839.0039.054,863,160
12/31/201038.0139.2537.9739.007,828,060
12/30/201038.4538.5737.9638.127,194,010
12/29/201038.9538.9938.8038.823,107,440
12/28/201038.9439.0338.7838.913,983,910
Trading Center