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

Date	Open	High	Low	Close	Volume	Adj Close*
6-May-08	96.97	98.84	96.90	98.38	7,575,600	98.38
5-May-08	95.23	96.92	95.11	96.74	7,337,700	96.74
2-May-08	91.10	93.84	91.10	93.40	6,891,900	93.40
1-May-08	90.78	91.10	88.89	90.38	7,819,200	90.38
30-Apr-08	93.58	94.34	91.31	92.50	9,530,700	92.50
29-Apr-08	93.92	94.53	92.65	92.99	7,601,800	92.99
28-Apr-08	95.87	96.24	95.25	95.69	4,849,200	95.69
25-Apr-08	94.94	96.28	94.55	95.66	9,001,700	95.66
24-Apr-08	93.40	94.85	92.06	93.20	11,110,000	93.20
23-Apr-08	94.40	95.51	93.81	95.18	8,478,900	95.18
22-Apr-08	93.68	95.83	93.60	95.08	7,158,900	95.08
21-Apr-08	93.47	94.38	92.69	94.38	4,681,800	94.38
18-Apr-08	90.98	93.84	90.90	93.79	9,202,600	93.79
17-Apr-08	92.17	92.61	91.62	92.37	4,772,500	92.37
16-Apr-08	91.22	92.30	90.02	92.15	7,894,000	92.15
15-Apr-08	91.01	91.44	90.67	91.44	5,075,500	91.44
14-Apr-08	88.85	89.71	88.45	89.64	4,317,500	89.64
11-Apr-08	87.65	88.57	87.37	88.48	3,831,100	88.48
10-Apr-08	89.08	89.09	87.14	88.18	6,419,900	88.18
9-Apr-08	87.09	89.70	86.94	88.90	8,202,900	88.90
8-Apr-08	87.00	87.58	86.20	87.19	3,527,900	87.19
7-Apr-08	86.49	87.63	86.49	86.93	4,270,300	86.93
4-Apr-08	84.44	85.12	83.85	84.88	4,424,600	84.88
3-Apr-08	82.90	85.20	82.64	83.65	5,411,500	83.65
2-Apr-08	80.80	84.10	79.96	83.78	6,182,400	83.78
1-Apr-08	80.00	82.09	79.77	81.06	5,367,700	81.06
31-Mar-08	84.72	85.50	80.36	81.36	7,804,100	81.36
28-Mar-08	85.01	85.01	83.87	84.37	4,898,600	84.37
27-Mar-08	85.07	86.64	84.64	85.73	4,721,100	85.73
26-Mar-08	82.03	85.23	81.98	84.81	6,166,000	84.81
25-Mar-08	80.75	81.62	79.40	81.47	4,740,600	81.47
24-Mar-08	80.96	82.02	80.08	80.26	4,252,100	80.26
20-Mar-08	79.70	81.96	79.59	81.30	11,747,800	81.30
19-Mar-08	84.57	86.00	81.81	82.29	10,950,600	82.29
18-Mar-08	84.78	87.04	84.19	85.80	8,667,700	85.80
17-Mar-08	83.92	85.85	81.48	83.30	11,640,800	83.30
14-Mar-08	86.99	87.76	86.06	86.51	8,580,400	86.51
13-Mar-08	87.02	87.79	85.98	87.21	7,697,500	87.21
12-Mar-08	86.01	87.01	84.75	86.92	9,246,100	86.92
11-Mar-08	85.50	86.34	84.29	86.34	9,790,700	86.34
10-Mar-08	83.07	85.63	82.53	85.63	6,139,800	85.63
7-Mar-08	83.31	84.53	82.53	83.73	5,385,600	83.73
6-Mar-08	82.79	83.89	81.63	83.89	5,701,500	83.89
5-Mar-08	80.49	83.30	80.33	83.30	7,568,600	83.30
4-Mar-08	81.73	82.00	78.50	79.40	6,189,500	79.40
3-Mar-08	81.48	82.48	80.61	81.32	5,044,500	81.32
29-Feb-08	81.13	81.48	80.42	80.42	3,117,100	80.42
28-Feb-08	79.74	81.71	79.61	81.48	3,262,000	81.48
27-Feb-08	79.91	80.36	78.92	78.92	3,737,400	78.92
26-Feb-08	78.55	80.28	78.34	80.10	4,259,300	80.10
25-Feb-08	78.36	79.08	77.58	78.74	2,598,400	78.74
22-Feb-08	78.38	78.76	77.14	78.60	4,610,400	78.60
21-Feb-08	78.45	79.27	76.86	77.33	6,123,200	77.33
20-Feb-08	78.14	79.89	77.72	79.32	3,806,400	79.32
19-Feb-08	77.96	79.16	77.42	78.81	4,285,700	78.81
15-Feb-08	76.44	76.60	75.03	75.93	3,359,200	75.93
14-Feb-08	74.87	75.87	74.74	75.76	2,626,200	75.76
13-Feb-08	73.30	74.53	73.00	74.11	2,220,000	74.11
12-Feb-08	73.69	74.64	73.22	73.59	2,551,800	73.59
11-Feb-08	72.67	75.09	72.10	74.55	5,019,100	74.55
8-Feb-08	70.78	72.90	70.66	72.90	6,678,200	72.90
7-Feb-08	68.62	70.07	68.57	69.80	3,269,000	69.80
6-Feb-08	70.48	70.50	68.75	69.02	4,077,900	69.02
5-Feb-08	70.43	70.52	69.43	70.15	5,367,900	70.15
4-Feb-08	70.65	72.05	70.35	71.37	3,343,000	71.37
1-Feb-08	72.17	72.25	70.17	70.47	3,357,800	70.47
* 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