United States Oil Fund LP Historical Stock Prices

(ETF)
USO 
$35.09
*  
0.23
0.66%
Get USO Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading USO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.90  35.255  34.87  35.09 3,888,035
08/21/2014 34.9 35.255 34.87 35.09 3,888,135
08/20/2014 34.88 34.9299 34.685 34.86 3,178,814
08/19/2014 35.02 35.06 34.58 34.71 4,028,384
08/18/2014 35.11 35.135 34.88 35.06 2,778,082
08/15/2014 35.17 35.61 35.13 35.44 5,321,579
08/14/2014 35.84 35.86 35.04 35.11 7,900,443
08/13/2014 36.04 36.1699 35.781 36.02 2,443,686
08/12/2014 35.96 36.13 35.81 35.99 2,885,523
08/11/2014 36.23 36.46 36.191 36.22 1,886,185
08/08/2014 36.22 36.2575 35.98 36.12 2,253,896
08/07/2014 35.97 36.205 35.82 36.16 2,387,983
08/06/2014 36.24 36.35 35.83 35.95 5,175,645
08/05/2014 36.33 36.35 35.95 36.16 3,289,700
08/04/2014 36.2 36.555 36.19 36.48 2,421,603
08/01/2014 36.12 36.295 35.98 36.19 4,284,053
07/31/2014 36.89 36.9499 36.27 36.315 4,778,490
07/30/2014 37.59 37.68 36.85 36.92 5,005,494
07/29/2014 37.28 37.52 37.2 37.39 2,709,206
07/28/2014 37.52 37.811 37.39 37.64 2,187,038
07/25/2014 37.51 38 37.421 37.77 2,727,661
07/24/2014 38.18 38.21 37.76 37.82 2,507,909
07/23/2014 38.05 38.3 37.99 38.16 2,257,416
07/22/2014 38.07 38.07 37.86 37.95 1,485,930
07/21/2014 37.84 38.16 37.77 38.1 3,468,631
07/18/2014 37.79 37.9 37.67 37.72 3,368,354
07/17/2014 37.84 37.91 37.48 37.83 6,476,648
07/16/2014 37.08 37.39 37.0699 37.31 4,183,730
07/15/2014 36.84 36.935 36.58 36.88 4,427,035
07/14/2014 37.06 37.35 36.96 37.32 6,182,053
07/11/2014 37.57 37.65 37.04 37.16 4,946,831
07/10/2014 37.63 37.985 37.585 37.9 3,672,317
07/09/2014 37.89 37.905 37.62 37.69 5,838,074
07/08/2014 38.26 38.42 37.98 38.18 2,418,055
07/07/2014 38.27 38.29 38.05 38.17 1,428,425
07/03/2014 38.39 38.4 38.2351 38.25 1,447,531
07/02/2014 38.64 38.91 38.39 38.4 2,655,396
07/01/2014 39.02 39.12 38.57 38.86 2,373,749
06/30/2014 38.94 38.9728 38.5901 38.88 1,829,472
06/27/2014 39.1 39.14 38.85 38.98 1,626,676
06/26/2014 39.14 39.14 38.74 38.97 2,015,555
06/25/2014 39.12 39.32 38.89 39.29 2,059,540
06/24/2014 39.09 39.2528 38.99 39.09 1,909,069
06/23/2014 39.29 39.31 39.07 39.16 2,178,254
06/20/2014 39.27 39.435 39.2 39.32 2,687,952
06/19/2014 38.9 39.235 38.778 39.13 2,359,505
06/18/2014 39.16 39.2 38.86 39.01 2,240,343
06/17/2014 39.13 39.34 38.98 38.99 2,166,457
06/16/2014 39.19 39.26 39.115 39.17 1,819,567
06/13/2014 39.08 39.2807 39.02 39.12 2,955,146
06/12/2014 38.8 39.11 38.7101 39.08 5,768,422
06/11/2014 38.22 38.36 38.15 38.25 1,170,969
06/10/2014 38.33 38.44 38.05 38.28 1,667,147
06/09/2014 37.97 38.23 37.94 38.18 3,071,263
06/06/2014 37.66 37.68 37.46 37.61 1,035,071
06/05/2014 37.27 37.6 37.21 37.55 1,268,445
06/04/2014 37.85 37.97 37.5 37.51 1,711,301
06/03/2014 37.49 37.65 37.45 37.64 1,160,091
06/02/2014 37.52 37.57 37.38 37.53 3,111,539
05/30/2014 37.65 37.73 37.49 37.68 1,311,017
05/29/2014 37.72 38.06 37.67 37.91 1,189,575
05/28/2014 37.99 38.01 37.59 37.68 1,885,045
05/27/2014 38 38.17 37.93 38.14 1,155,534
05/23/2014 38.1 38.27 38.05 38.18 2,545,815
05/22/2014 38.11 38.16 37.92 38.01 3,436,541
05/21/2014 37.77 38.18 37.75 37.98 4,562,610
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?