USO: Historical Prices for U.S. OIL FUND ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.16	40.51	39.12	39.38	13,427,600	39.38
20-Nov-09	39.08	39.51	38.95	39.42	10,849,600	39.42
19-Nov-09	40.48	40.50	39.36	39.66	13,178,700	39.66
18-Nov-09	40.79	41.00	40.17	40.67	13,424,100	40.67
17-Nov-09	40.11	40.73	39.97	40.48	10,149,600	40.48
16-Nov-09	39.31	40.59	39.28	40.29	15,827,900	40.29
13-Nov-09	39.03	39.46	38.68	39.12	11,965,800	39.12
12-Nov-09	40.09	40.28	39.17	39.27	14,408,000	39.27
11-Nov-09	40.80	40.94	40.16	40.55	8,869,900	40.55
10-Nov-09	40.73	41.15	39.83	40.41	10,229,100	40.41
9-Nov-09	40.37	40.99	40.30	40.50	9,210,700	40.50
6-Nov-09	39.90	40.37	39.23	39.70	16,505,000	39.70
5-Nov-09	40.91	41.13	40.55	40.80	7,563,000	40.80
4-Nov-09	41.01	41.44	40.64	40.99	15,053,000	40.99
3-Nov-09	39.40	40.77	39.29	40.62	12,838,500	40.62
2-Nov-09	39.33	40.22	39.20	39.97	11,424,700	39.97
30-Oct-09	40.52	40.69	39.28	39.32	12,984,900	39.32
29-Oct-09	40.13	41.13	40.06	40.90	12,150,100	40.90
28-Oct-09	40.27	40.46	39.43	39.46	15,490,800	39.46
27-Oct-09	40.28	40.78	39.78	40.59	13,070,200	40.59
26-Oct-09	41.30	41.70	39.86	40.13	13,848,800	40.13
23-Oct-09	41.53	41.61	40.82	40.91	10,917,700	40.91
22-Oct-09	41.29	41.58	40.82	41.47	11,711,000	41.47
21-Oct-09	40.09	41.92	40.05	41.33	18,447,200	41.33
20-Oct-09	40.84	40.86	40.04	40.39	16,465,900	40.39
19-Oct-09	40.29	40.94	40.18	40.76	12,585,500	40.76
16-Oct-09	39.88	40.49	39.54	40.45	15,705,900	40.45
15-Oct-09	38.83	40.11	38.59	39.91	21,359,500	39.91
14-Oct-09	38.52	38.75	38.30	38.61	11,070,700	38.61
13-Oct-09	38.02	38.26	37.61	38.15	12,803,000	38.15
12-Oct-09	37.82	37.97	37.56	37.69	9,886,000	37.69
9-Oct-09	36.88	37.18	36.48	37.16	12,110,700	37.16
8-Oct-09	35.72	37.34	35.65	36.68	14,940,200	36.68
7-Oct-09	36.61	36.77	35.45	35.96	15,897,300	35.96
6-Oct-09	36.50	37.00	36.25	36.54	14,700,100	36.54
5-Oct-09	35.45	36.48	35.00	36.18	17,441,700	36.18
2-Oct-09	35.49	36.15	35.39	35.87	14,891,200	35.87
1-Oct-09	36.28	36.55	35.54	36.23	23,387,200	36.23
30-Sep-09	34.62	36.35	34.07	36.19	24,847,800	36.19
29-Sep-09	34.18	34.61	33.90	34.31	12,734,700	34.31
28-Sep-09	34.00	34.75	33.96	34.51	13,427,300	34.51
25-Sep-09	33.92	34.51	33.69	34.00	16,533,000	34.00
24-Sep-09	34.92	34.98	33.75	33.97	24,023,400	33.97
23-Sep-09	36.80	36.81	35.10	35.13	23,635,200	35.13
22-Sep-09	36.84	37.04	36.50	36.98	8,133,400	36.98
21-Sep-09	36.10	36.18	35.63	35.85	13,209,900	35.85
18-Sep-09	37.50	37.57	37.04	37.12	7,114,800	37.12
17-Sep-09	37.26	37.84	37.24	37.49	9,141,000	37.49
16-Sep-09	36.74	37.50	36.47	37.43	11,841,100	37.43
15-Sep-09	35.98	36.80	35.49	36.70	12,769,500	36.70
14-Sep-09	35.58	35.99	35.50	35.71	8,728,100	35.71
11-Sep-09	37.56	37.61	35.63	35.82	14,853,900	35.82
10-Sep-09	36.88	37.47	36.66	37.37	8,595,800	37.37
9-Sep-09	37.02	37.53	36.76	36.94	7,916,400	36.94
8-Sep-09	36.47	37.16	36.12	36.94	11,910,300	36.94
4-Sep-09	34.99	35.42	34.82	35.13	8,222,300	35.13
3-Sep-09	35.48	35.65	35.04	35.32	6,987,000	35.32
2-Sep-09	35.04	35.57	34.72	35.18	11,857,000	35.18
1-Sep-09	36.23	36.95	35.22	35.27	12,702,300	35.27
31-Aug-09	36.57	36.63	35.80	36.05	11,417,700	36.05
28-Aug-09	37.92	38.05	37.16	37.66	10,230,300	37.66
27-Aug-09	36.57	37.72	36.16	37.72	10,969,700	37.72
26-Aug-09	36.76	37.14	36.57	36.95	12,441,900	36.95
25-Aug-09	38.47	38.80	36.81	37.17	13,930,800	37.17
24-Aug-09	38.56	38.74	38.27	38.30	9,459,400	38.30
21-Aug-09	38.31	38.68	37.89	38.23	12,554,800	38.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions