Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

United States Oil

(PCQ: USO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.78 Down -0.18 -0.51%
Find prices for:
MORE ON USO
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/20/2012 30.49 30.49 30.49 30.49 NA
06/21/2012 29.46 29.46 29.46 29.46 NA
06/22/2012 30.1 30.1 30.1 30.1 NA
06/25/2012 29.8 29.8 29.8 29.8 NA
06/26/2012 29.81 29.81 29.81 29.81 NA
06/27/2012 30.2 30.2 30.2 30.2 NA
06/28/2012 29.5 29.5 29.5 29.5 NA
06/29/2012 31.83 31.83 31.83 31.83 NA
07/02/2012 31.43 31.43 31.43 31.43 NA
07/03/2012 32.94 32.94 32.94 32.94 NA
07/05/2012 32.62 32.62 32.62 32.62 NA
07/06/2012 31.59 31.59 31.59 31.59 NA
07/09/2012 32.17 32.17 32.17 32.17 NA
07/10/2012 31.52 31.52 31.52 31.52 NA
07/11/2012 32.33 32.33 32.33 32.33 NA
07/12/2012 32.2 32.2 32.2 32.2 NA
07/13/2012 32.68 32.68 32.68 32.68 NA
07/16/2012 33.12 33.12 33.12 33.12 NA
07/17/2012 33.38 33.38 33.38 33.38 NA
07/18/2012 33.69 33.69 33.69 33.69 NA
07/19/2012 34.64 34.64 34.64 34.64 NA
07/20/2012 34.2 34.2 34.2 34.2 NA
07/23/2012 33 33 33 33 NA
07/24/2012 33.15 33.15 33.15 33.15 NA
07/25/2012 33.21 33.21 33.21 33.21 NA
07/26/2012 33.41 33.41 33.41 33.41 NA
07/27/2012 33.67 33.67 33.67 33.67 NA
07/30/2012 33.45 33.45 33.45 33.45 NA
07/31/2012 32.68 32.68 32.68 32.68 NA
08/01/2012 33.17 33.17 33.17 33.17 NA
08/02/2012 32.6 32.6 32.6 32.6 NA
08/03/2012 34.07 34.07 34.07 34.07 NA
08/06/2012 34.42 34.42 34.42 34.42 NA
08/07/2012 34.91 34.91 34.91 34.91 NA
08/08/2012 34.87 34.87 34.87 34.87 NA
08/09/2012 34.93 34.93 34.93 34.93 NA
08/10/2012 34.85 34.85 34.85 34.85 NA
08/13/2012 34.66 34.66 34.66 34.66 NA
08/14/2012 34.92 34.92 34.92 34.92 NA
08/15/2012 35.19 35.19 35.19 35.19 NA
08/16/2012 35.56 35.56 35.56 35.56 NA
08/17/2012 35.95 35.95 35.95 35.95 NA
08/20/2012 35.83 35.83 35.83 35.83 NA
08/21/2012 35.98 35.98 35.98 35.98 NA
08/22/2012 36.22 36.22 36.22 36.22 NA
08/23/2012 35.76 35.76 35.76 35.76 NA
08/24/2012 35.68 35.68 35.68 35.68 NA
08/27/2012 35.61 35.61 35.61 35.61 NA
08/28/2012 35.79 35.79 35.79 35.79 NA
08/29/2012 35.38 35.38 35.38 35.38 NA
08/30/2012 35.26 35.26 35.26 35.26 NA
08/31/2012 35.89 35.89 35.89 35.89 NA
09/04/2012 35.51 35.51 35.51 35.51 NA
09/05/2012 35.57 35.57 35.57 35.57 NA
09/06/2012 35.23 35.23 35.23 35.23 NA
09/07/2012 35.88 35.88 35.88 35.88 NA
09/10/2012 35.85 35.85 35.85 35.85 NA
09/11/2012 36.11 36.11 36.11 36.11 NA
09/12/2012 36.04 36.04 36.04 36.04 NA
09/13/2012 36.51 36.51 36.51 36.51 NA
09/14/2012 36.84 36.84 36.84 36.84 NA
09/17/2012 35.75 35.75 35.75 35.75 NA
09/18/2012 35.57 35.57 35.57 35.57 NA
09/19/2012 34.12 34.12 34.12 34.12 NA
09/20/2012 34.51 34.51 34.51 34.51 NA
09/21/2012 34.49 34.49 34.49 34.49 NA
09/24/2012 34.09 34.09 34.09 34.09 NA
09/25/2012 33.75 33.75 33.75 33.75 NA
09/26/2012 33.34 33.34 33.34 33.34 NA
09/27/2012 34.15 34.15 34.15 34.15 NA
09/28/2012 34.12 34.12 34.12 34.12 NA
10/01/2012 34.25 34.25 34.25 34.25 NA
10/02/2012 34.02 34.02 34.02 34.02 NA
10/03/2012 32.61 32.61 32.61 32.61 NA
10/04/2012 33.94 33.94 33.94 33.94 NA
10/05/2012 33.35 33.35 33.35 33.35 NA
10/08/2012 33.22 33.22 33.22 33.22 NA
10/09/2012 34.18 34.18 34.18 34.18 NA
10/10/2012 33.84 33.84 33.84 33.84 NA
10/11/2012 34.29 34.29 34.29 34.29 NA
10/12/2012 34 34 34 34 NA
10/15/2012 34 34 34 34 NA
10/16/2012 34.14 34.14 34.14 34.14 NA
10/17/2012 34.1 34.1 34.1 34.1 NA
10/18/2012 34.07 34.07 34.07 34.07 NA
10/19/2012 33.34 33.34 33.34 33.34 NA
10/22/2012 32.9 32.9 32.9 32.9 NA
10/23/2012 31.97 31.97 31.97 31.97 NA
10/24/2012 31.63 31.63 31.63 31.63 NA
10/25/2012 31.78 31.78 31.78 31.78 NA
10/26/2012 31.79 31.79 31.79 31.79 NA
10/31/2012 31.78 31.78 31.78 31.78 NA
11/01/2012 32.06 32.06 32.06 32.06 NA
11/02/2012 31.35 31.35 31.35 31.35 NA
11/05/2012 31.61 31.61 31.61 31.61 NA
11/06/2012 32.56 32.56 32.56 32.56 NA
11/07/2012 31.21 31.21 31.21 31.21 NA
11/08/2012 31.3 31.3 31.3 31.3 NA
11/09/2012 31.73 31.73 31.73 31.73 NA
11/12/2012 31.59 31.59 31.59 31.59 NA
11/13/2012 31.41 31.41 31.41 31.41 NA
11/14/2012 31.77 31.77 31.77 31.77 NA
11/15/2012 31.49 31.49 31.49 31.49 NA
11/16/2012 31.93 31.93 31.93 31.93 NA
11/19/2012 32.67 32.67 32.67 32.67 NA
11/20/2012 31.95 31.95 31.95 31.95 NA
11/21/2012 32.12 32.12 32.12 32.12 NA
11/23/2012 32.32 32.32 32.32 32.32 NA
11/26/2012 32.19 32.19 32.19 32.19 NA
11/27/2012 31.98 31.98 31.98 31.98 NA
11/28/2012 31.79 31.79 31.79 31.79 NA
11/29/2012 32.17 32.17 32.17 32.17 NA
11/30/2012 32.56 32.56 32.56 32.56 NA
12/03/2012 32.6 32.6 32.6 32.6 NA
12/04/2012 32.41 32.41 32.41 32.41 NA
12/05/2012 32.22 32.22 32.22 32.22 NA
12/06/2012 31.66 31.66 31.66 31.66 NA
12/07/2012 31.53 31.53 31.53 31.53 NA
12/10/2012 31.39 31.39 31.39 31.39 NA
12/11/2012 31.47 31.47 31.47 31.47 NA
12/12/2012 31.78 31.78 31.78 31.78 NA
12/13/2012 31.58 31.58 31.58 31.58 NA
12/14/2012 31.81 31.81 31.81 31.81 NA
12/17/2012 32.01 32.01 32.01 32.01 NA
12/18/2012 32.18 32.18 32.18 32.18 NA
12/19/2012 32.67 32.67 32.67 32.67 NA
12/20/2012 32.73 32.73 32.73 32.73 NA
12/21/2012 32.36 32.36 32.36 32.36 NA
12/24/2012 32.24 32.24 32.24 32.24 NA
12/26/2012 33.15 33.15 33.15 33.15 NA
12/27/2012 33.19 33.19 33.19 33.19 NA
12/28/2012 33.04 33.04 33.04 33.04 NA
12/31/2012 33.37 33.37 33.37 33.37 NA
01/02/2013 33.82 33.82 33.82 33.82 NA
01/03/2013 33.74 33.74 33.74 33.74 NA
01/04/2013 33.88 33.88 33.88 33.88 NA
01/07/2013 33.92 33.92 33.92 33.92 NA
01/08/2013 33.96 33.96 33.96 33.96 NA
01/09/2013 33.88 33.88 33.88 33.88 NA
01/10/2013 34.17 34.17 34.17 34.17 NA
01/11/2013 34.06 34.06 34.06 34.06 NA
01/14/2013 34.28 34.28 34.28 34.28 NA
01/15/2013 33.99 33.99 33.99 33.99 NA
01/16/2013 34.28 34.28 34.28 34.28 NA
01/17/2013 34.67 34.67 34.67 34.67 NA
01/18/2013 34.77 34.77 34.77 34.77 NA
01/22/2013 35.01 35.01 35.01 35.01 NA
01/23/2013 34.61 34.61 34.61 34.61 NA
01/24/2013 34.76 34.76 34.76 34.76 NA
01/25/2013 34.78 34.78 34.78 34.78 NA
01/28/2013 34.94 34.94 34.94 34.94 NA
01/29/2013 35.29 35.29 35.29 35.29 NA
01/30/2013 35.49 35.49 35.49 35.49 NA
01/31/2013 35.28 35.28 35.28 35.28 NA
02/01/2013 35.35 35.35 35.35 35.35 NA
02/04/2013 34.78 34.78 34.78 34.78 NA
02/05/2013 35.03 35.03 35.03 35.03 NA
02/06/2013 35.04 35.04 35.04 35.04 NA
02/07/2013 34.68 34.68 34.68 34.68 NA
02/08/2013 34.7 34.7 34.7 34.7 NA
02/11/2013 35.12 35.12 35.12 35.12 NA
02/12/2013 35.28 35.28 35.28 35.28 NA
02/13/2013 35.19 35.19 35.19 35.19 NA
02/14/2013 35.27 35.27 35.27 35.27 NA
02/15/2013 34.72 34.72 34.72 34.72 NA
02/19/2013 34.96 34.96 34.96 34.96 NA
02/20/2013 34.17 34.17 34.17 34.17 NA
02/21/2013 33.43 33.43 33.43 33.43 NA
02/22/2013 33.6 33.6 33.6 33.6 NA
02/25/2013 33.21 33.21 33.21 33.21 NA
02/26/2013 33.33 33.33 33.33 33.33 NA
02/27/2013 33.4 33.4 33.4 33.4 NA
02/28/2013 33.06 33.06 33.06 33.06 NA
03/01/2013 32.74 32.74 32.74 32.74 NA
03/04/2013 32.4 32.4 32.4 32.4 NA
03/05/2013 32.69 32.69 32.69 32.69 NA
03/06/2013 32.54 32.54 32.54 32.54 NA
03/07/2013 32.94 32.94 32.94 32.94 NA
03/08/2013 33.05 33.05 33.05 33.05 NA
03/11/2013 33.04 33.04 33.04 33.04 NA
03/12/2013 33.26 33.26 33.26 33.26 NA
03/13/2013 33.19 33.19 33.19 33.19 NA
03/14/2013 33.42 33.42 33.42 33.42 NA
03/15/2013 33.6 33.6 33.6 33.6 NA
03/18/2013 33.65 33.65 33.65 33.65 NA
03/19/2013 33.07 33.07 33.07 33.07 NA
03/20/2013 33.45 33.45 33.45 33.45 NA
03/21/2013 33.05 33.05 33.05 33.05 NA
03/22/2013 33.61 33.61 33.61 33.61 NA
03/25/2013 33.85 33.85 33.85 33.85 NA
03/26/2013 34.45 34.45 34.45 34.45 NA
03/27/2013 34.55 34.55 34.55 34.55 NA
03/28/2013 34.75 34.75 34.75 34.75 NA
04/01/2013 34.68 34.68 34.68 34.68 NA
04/02/2013 34.65 34.65 34.65 34.65 NA
04/03/2013 33.76 33.76 33.76 33.76 NA
04/04/2013 33.39 33.39 33.39 33.39 NA
04/05/2013 33.28 33.28 33.28 33.28 NA
04/08/2013 33.49 33.49 33.49 33.49 NA
04/09/2013 33.64 33.64 33.64 33.64 NA
04/10/2013 33.83 33.83 33.83 33.83 NA
04/11/2013 33.46 33.46 33.46 33.46 NA
04/12/2013 32.53 32.53 32.53 32.53 NA
04/15/2013 31.49 31.49 31.49 31.49 NA
04/16/2013 31.76 31.76 31.76 31.76 NA
04/17/2013 31.01 31.01 31.01 31.01 NA
04/18/2013 31.64 31.64 31.64 31.64 NA
04/19/2013 31.39 31.39 31.39 31.39 NA
04/22/2013 31.82 31.82 31.82 31.82 NA
04/23/2013 31.86 31.86 31.86 31.86 NA
04/24/2013 32.66 32.66 32.66 32.66 NA
04/25/2013 33.25 33.25 33.25 33.25 NA
04/26/2013 33.12 33.12 33.12 33.12 NA
04/29/2013 33.61 33.61 33.61 33.61 NA
04/30/2013 33.16 33.16 33.16 33.16 NA
05/01/2013 32.39 32.39 32.39 32.39 NA
05/02/2013 33.49 33.49 33.49 33.49 NA
05/03/2013 34.01 34.01 34.01 34.01 NA
05/06/2013 34.14 34.14 34.14 34.14 NA
05/07/2013 34.01 34.01 34.01 34.01 NA
05/08/2013 34.4 34.4 34.4 34.4 NA
05/09/2013 34.17 34.17 34.17 34.17 NA
05/10/2013 34.14 34.14 34.14 34.14 NA
05/13/2013 33.86 33.86 33.86 33.86 NA
05/14/2013 33.56 33.56 33.56 33.56 NA
05/15/2013 33.61 33.61 33.61 33.61 NA
05/16/2013 33.87 33.87 33.87 33.87 NA
05/17/2013 34.21 34.21 34.21 34.21 NA
05/20/2013 34.44 34.44 34.44 34.44 NA
05/21/2013 34.11 34.11 34.11 34.11 NA
05/22/2013 33.46 33.46 33.46 33.46 NA
05/23/2013 33.54 33.54 33.54 33.54 NA
05/24/2013 33.37 33.37 33.37 33.37 NA
05/28/2013 33.79 33.79 33.79 33.79 NA
05/29/2013 33.1 33.1 33.1 33.1 NA
05/30/2013 33.25 33.25 33.25 33.25 NA
05/31/2013 32.61 32.61 32.61 32.61 NA
06/03/2013 33.16 33.16 33.16 33.16 NA
06/04/2013 33.2 33.2 33.2 33.2 NA
06/05/2013 33.26 33.26 33.26 33.26 NA
06/06/2013 33.62 33.62 33.62 33.62 NA
06/07/2013 34.16 34.16 34.16 34.16 NA
06/10/2013 34 34 34 34 NA
06/11/2013 33.79 33.79 33.79 33.79 NA
06/12/2013 34.03 34.03 34.03 34.03 NA
06/13/2013 34.33 34.33 34.33 34.33 NA
06/14/2013 34.74 34.74 34.74 34.74 NA
06/17/2013 34.76 34.76 34.76 34.76 NA
06/18/2013 34.96 34.96 34.96 34.96 NA
06/19/2013 34.78 34.78 34.78 34.78 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:14 AM ET
Ad Choice Feedback