UNITED STATES OIL $34.96

up +0.20


18/6/2013 04:18 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
4/7/2010 41.99 42.09 41.45 41.52 85303
4/6/2010 41.99 42.19 41.83 42.02 73073
4/5/2010 41.52 42.11 41.44 42.07 76511
4/1/2010 41.01 41.29 40.96 41.24 90700
3/31/2010 40.40 40.63 39.91 40.29 134285
3/30/2010 39.90 40.05 39.63 39.95 68383
3/29/2010 39.32 40.11 39.29 39.96 104123
3/26/2010 39.10 39.12 38.55 38.83 76597
3/25/2010 39.32 39.49 38.88 38.90 89869
3/24/2010 38.99 39.25 38.73 38.94 87905
3/23/2010 39.39 39.83 39.25 39.70 55622
3/22/2010 38.38 39.63 38.30 39.56 106473
3/19/2010 39.85 39.97 38.85 39.20 138274
3/18/2010 40.09 40.23 39.75 39.92 75689
3/17/2010 40.18 40.40 39.77 40.23 125513
3/16/2010 39.34 39.90 39.24 39.79 127628
3/15/2010 39.13 39.14 38.50 38.83 97290
3/12/2010 40.16 40.24 39.22 39.51 113441
3/11/2010 39.84 40.05 39.65 40.05 80749
3/10/2010 39.57 40.40 39.34 39.90 151142
3/9/2010 39.34 39.87 39.31 39.55 80304
3/8/2010 40.01 40.05 39.33 39.79 78783
3/5/2010 39.62 39.96 39.57 39.85 100457
3/4/2010 39.08 39.29 38.83 39.15 99167
3/3/2010 39.07 39.56 38.70 39.40 124332
3/2/2010 38.60 39.42 38.55 38.80 101566
3/1/2010 39.05 39.14 38.02 38.35 97021
2/26/2010 38.35 38.98 38.29 38.82 91063
2/25/2010 37.85 38.14 37.53 38.11 139478
2/24/2010 38.45 39.02 38.20 38.99 99733
2/23/2010 38.64 38.71 38.10 38.33 112645
2/22/2010 39.13 39.23 38.80 39.03 113885
2/19/2010 38.66 39.09 38.43 39.09 168982
2/18/2010 38.40 38.73 38.01 38.73 161455
2/17/2010 37.68 37.98 37.47 37.97 103286
2/16/2010 37.20 37.83 37.08 37.79 151401
2/12/2010 36.15 36.37 35.60 36.31 125643
2/11/2010 36.58 37.08 35.95 36.78 119796
2/10/2010 36.09 36.70 35.55 36.51 103222
2/9/2010 35.54 37.72 35.33 36.21 127350
2/8/2010 35.08 35.37 34.69 35.09 122585
2/5/2010 35.97 36.05 34.07 35.21 293435
2/4/2010 37.12 37.14 35.50 35.80 208475
2/3/2010 37.85 38.17 37.50 37.65 180057
2/2/2010 36.84 37.93 36.77 37.53 146508
2/1/2010 36.02 36.73 35.77 36.72 104329
1/29/2010 36.38 36.50 35.50 35.64 143588
1/28/2010 36.31 36.35 35.74 36.16 115891
1/27/2010 36.54 36.74 35.61 36.08 148043
1/26/2010 36.37 36.83 36.25 36.50 91049
1/25/2010 36.50 36.99 36.41 36.81 90524
1/22/2010 37.07 37.09 36.32 36.34 179019
1/21/2010 38.22 38.41 37.09 37.24 137172
1/20/2010 38.23 38.35 37.88 37.89 114393
1/19/2010 38.07 38.95 38.03 38.93 81803
1/15/2010 38.97 39.02 38.28 38.40 126153
1/14/2010 39.30 39.44 38.88 39.06 85759
1/13/2010 39.40 39.71 38.63 39.21 155027
1/12/2010 40.07 40.36 39.53 39.63 119601
1/11/2010 41.09 41.19 40.46 40.54 89022
1/8/2010 40.63 41.17 40.45 40.93 93935
1/7/2010 40.87 41.08 40.68 40.72 100120
1/6/2010 40.32 41.19 39.89 40.97 197898
1/5/2010 40.25 40.45 39.93 40.41 104502
1/4/2010 40.04 40.30 39.87 40.27 114083
12/31/2009 39.39 39.46 39.09 39.28 57581
12/30/2009 38.95 39.37 38.71 39.14 94134
12/29/2009 39.06 39.07 38.50 38.84 65768
12/28/2009 38.94 39.05 38.76 38.86 78879
12/24/2009 37.86 38.24 37.86 38.20 32709
12/23/2009 37.18 37.99 37.14 37.74 116168
12/22/2009 36.25 36.97 35.89 36.56 94422
12/21/2009 36.95 37.10 36.12 36.16 96296
12/18/2009 37.14 37.26 36.30 36.66 141896
12/17/2009 36.59 36.74 36.00 36.36 111276
12/16/2009 36.08 37.03 36.08 36.74 175657
12/15/2009 35.80 36.14 35.73 35.93 136317
12/14/2009 35.62 35.82 35.46 35.58 120571
12/11/2009 35.64 35.68 35.22 35.48 176863
12/10/2009 35.98 36.13 35.37 35.73 155459
12/9/2009 36.94 37.21 35.56 35.87 219784
12/8/2009 37.09 37.22 36.76 36.85 122554
12/7/2009 37.64 38.08 37.37 37.49 136694
12/4/2009 39.29 39.43 37.95 38.33 159047
12/3/2009 38.64 39.12 38.30 38.52 107003
12/2/2009 39.54 39.56 38.64 38.84 127672
12/1/2009 39.86 40.06 39.57 39.62 108728
11/30/2009 38.16 39.53 38.10 39.15 155829
11/27/2009 37.37 38.69 37.29 38.50 92036
11/25/2009 38.56 39.58 38.28 39.50 119195
11/24/2009 39.20 39.32 38.33 38.58 152942
11/23/2009 40.16 40.51 39.12 39.38 134276
11/20/2009 39.08 39.51 38.95 39.42 108496
11/19/2009 40.48 40.50 39.36 39.66 131787
11/18/2009 40.79 41.00 40.17 40.67 134241
11/17/2009 40.11 40.73 39.97 40.48 101496
11/16/2009 39.31 40.59 39.28 40.29 158279
11/13/2009 39.03 39.46 38.68 39.12 119658
11/12/2009 40.09 40.28 39.17 39.27 144080
11/11/2009 40.80 40.94 40.16 40.55 88699
Marketplace
Trading Center