Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:07PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
United States Oil Fund LP (USO)At 4:00PM ET: 39.38  Down 0.04 (0.10%)  
MORE ON USO
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0940.1640.5139.1239.3813,427,60039.38
20-Nov-0939.0839.5138.9539.4210,849,60039.42
19-Nov-0940.4840.5039.3639.6613,178,70039.66
18-Nov-0940.7941.0040.1740.6713,424,10040.67
17-Nov-0940.1140.7339.9740.4810,149,60040.48
16-Nov-0939.3140.5939.2840.2915,827,90040.29
13-Nov-0939.0339.4638.6839.1211,965,80039.12
12-Nov-0940.0940.2839.1739.2714,408,00039.27
11-Nov-0940.8040.9440.1640.558,869,90040.55
10-Nov-0940.7341.1539.8340.4110,229,10040.41
9-Nov-0940.3740.9940.3040.509,210,70040.50
6-Nov-0939.9040.3739.2339.7016,505,00039.70
5-Nov-0940.9141.1340.5540.807,563,00040.80
4-Nov-0941.0141.4440.6440.9915,053,00040.99
3-Nov-0939.4040.7739.2940.6212,838,50040.62
2-Nov-0939.3340.2239.2039.9711,424,70039.97
30-Oct-0940.5240.6939.2839.3212,984,90039.32
29-Oct-0940.1341.1340.0640.9012,150,10040.90
28-Oct-0940.2740.4639.4339.4615,490,80039.46
27-Oct-0940.2840.7839.7840.5913,070,20040.59
26-Oct-0941.3041.7039.8640.1313,848,80040.13
23-Oct-0941.5341.6140.8240.9110,917,70040.91
22-Oct-0941.2941.5840.8241.4711,711,00041.47
21-Oct-0940.0941.9240.0541.3318,447,20041.33
20-Oct-0940.8440.8640.0440.3916,465,90040.39
19-Oct-0940.2940.9440.1840.7612,585,50040.76
16-Oct-0939.8840.4939.5440.4515,705,90040.45
15-Oct-0938.8340.1138.5939.9121,359,50039.91
14-Oct-0938.5238.7538.3038.6111,070,70038.61
13-Oct-0938.0238.2637.6138.1512,803,00038.15
12-Oct-0937.8237.9737.5637.699,886,00037.69
9-Oct-0936.8837.1836.4837.1612,110,70037.16
8-Oct-0935.7237.3435.6536.6814,940,20036.68
7-Oct-0936.6136.7735.4535.9615,897,30035.96
6-Oct-0936.5037.0036.2536.5414,700,10036.54
5-Oct-0935.4536.4835.0036.1817,441,70036.18
2-Oct-0935.4936.1535.3935.8714,891,20035.87
1-Oct-0936.2836.5535.5436.2323,387,20036.23
30-Sep-0934.6236.3534.0736.1924,847,80036.19
29-Sep-0934.1834.6133.9034.3112,734,70034.31
28-Sep-0934.0034.7533.9634.5113,427,30034.51
25-Sep-0933.9234.5133.6934.0016,533,00034.00
24-Sep-0934.9234.9833.7533.9724,023,40033.97
23-Sep-0936.8036.8135.1035.1323,635,20035.13
22-Sep-0936.8437.0436.5036.988,133,40036.98
21-Sep-0936.1036.1835.6335.8513,209,90035.85
18-Sep-0937.5037.5737.0437.127,114,80037.12
17-Sep-0937.2637.8437.2437.499,141,00037.49
16-Sep-0936.7437.5036.4737.4311,841,10037.43
15-Sep-0935.9836.8035.4936.7012,769,50036.70
14-Sep-0935.5835.9935.5035.718,728,10035.71
11-Sep-0937.5637.6135.6335.8214,853,90035.82
10-Sep-0936.8837.4736.6637.378,595,80037.37
9-Sep-0937.0237.5336.7636.947,916,40036.94
8-Sep-0936.4737.1636.1236.9411,910,30036.94
4-Sep-0934.9935.4234.8235.138,222,30035.13
3-Sep-0935.4835.6535.0435.326,987,00035.32
2-Sep-0935.0435.5734.7235.1811,857,00035.18
1-Sep-0936.2336.9535.2235.2712,702,30035.27
31-Aug-0936.5736.6335.8036.0511,417,70036.05
28-Aug-0937.9238.0537.1637.6610,230,30037.66
27-Aug-0936.5737.7236.1637.7210,969,70037.72
26-Aug-0936.7637.1436.5736.9512,441,90036.95
25-Aug-0938.4738.8036.8137.1713,930,80037.17
24-Aug-0938.5638.7438.2738.309,459,40038.30
21-Aug-0938.3138.6837.8938.2312,554,80038.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions