United States Oil Fund Historical Stock Prices

(ETF)
USO 
$19.01
*  
0.52
2.81%
Get USO Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading USO now


Community Rating:
View:    USO After Hours
 
 
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

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

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  18.71  19.10  18.2399  19.01 32,690,500
03/03/2015 18.32 18.67 18.18 18.49 22,849,930
03/02/2015 18.13 18.76 18.021 18.32 23,882,990
02/27/2015 18.11 18.35 17.82 18.1 28,440,610
02/26/2015 18.28 18.43 17.58 18.03 40,074,120
02/25/2015 18.15 18.8 17.82 18.65 38,282,010
02/24/2015 18.41 18.4701 18.02 18.04 18,162,310
02/23/2015 18.17 18.59 18.02 18.11 49,764,690
02/20/2015 19.07 19.17 18.64 18.65 28,536,800
02/19/2015 18.45 19.38 18.39 19.1 48,214,770
02/18/2015 19.55 19.8299 19.17 19.26 24,873,950
02/17/2015 19.38 20.19 18.99 19.79 30,461,980
02/13/2015 19.73 19.97 19.46 19.62 30,899,160
02/12/2015 19.04 19.31 18.65 19.18 31,911,940
02/11/2015 18.49 18.71 18.01 18.51 36,111,940
02/10/2015 19.59 19.6 18.67 18.94 33,706,200
02/09/2015 19.78 20.18 19.68 19.77 34,798,040
02/06/2015 19.185 19.88 19.11 19.47 41,518,970
02/05/2015 18.49 19.48 18.48 19.03 50,096,110
02/04/2015 19.08 19.1 17.95 18.28 66,470,750
02/03/2015 18.95 20.29 18.86 19.62 76,329,880
02/02/2015 18.4 18.7 17.93 18.62 41,444,070
01/30/2015 16.74 18.07 16.73 17.82 47,938,150
01/29/2015 16.8 16.81 16.3 16.68 28,610,590
01/28/2015 16.96 17.09 16.5 16.56 39,947,180
01/27/2015 16.92 17.41 16.9 17.21 23,127,080
01/26/2015 17 17.35 16.86 16.87 28,347,210
01/23/2015 17.18 17.47 16.96 17 32,519,420
01/22/2015 17.84 17.94 17.16 17.41 37,490,600
01/21/2015 17.72 18.03 17.6 17.77 23,641,430
01/20/2015 17.67 17.85 17.35 17.48 28,467,560
01/16/2015 17.74 18.46 17.72 18.33 37,728,880
01/15/2015 18.54 18.61 17.42 17.45 50,037,940
01/14/2015 17.45 18.475 17.27 18.27 42,304,730
01/13/2015 17.25 17.733 17.1 17.62 32,919,250
01/12/2015 17.76 17.76 17.39 17.41 30,373,240
01/09/2015 18.4 18.5 17.86 18.28 26,484,090
01/08/2015 18.28 18.59 18.06 18.55 26,655,100
01/07/2015 18.3 18.65 18.05 18.369 31,291,410
01/06/2015 18.56 18.7 18 18.05 42,163,350
01/05/2015 19.33 19.36 18.79 18.79 31,417,210
01/02/2015 19.97 20.35 19.69 19.89 21,101,110
12/31/2014 20.01 20.415 19.8401 20.36 24,299,870
12/30/2014 20.31 20.55 20.17 20.293 17,098,630
12/29/2014 20.95 20.9501 20.02 20.3 21,593,970
12/26/2014 21.22 21.22 20.63 20.78 12,512,000
12/24/2014 21.19 21.2 20.84 21.05 9,762,576
12/23/2014 20.94 21.772 20.94 21.56 16,175,660
12/22/2014 21.39 21.39 20.86 20.92 20,289,540
12/19/2014 21.23 22.1 20.93 21.96 27,820,130
12/18/2014 21.68 21.75 20.54 20.74 33,122,630
12/17/2014 20.96 22.4299 20.85 21.34 47,370,660
12/16/2014 20.65 21.73 20.53 21.3 47,668,490
12/15/2014 21.96 22.05 20.97 21.06 25,487,850
12/12/2014 22.33 22.37 21.81 21.93 26,449,770
12/11/2014 22.97 23.37 22.63 22.68 21,511,010
12/10/2014 23.67 23.68 22.945 23.28 26,202,980
12/09/2014 23.87 24.32 23.74 24.2 12,036,790
12/08/2014 24.48 24.5 23.83 23.91 15,284,010
12/05/2014 25.15 25.24 24.73 24.96 11,492,540
12/04/2014 25.24 25.5 25.1 25.34 6,916,295
12/03/2014 25.64 25.89 25.35 25.58 12,288,330
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?