USO returned -57.2% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $233.52 | $278.96 | $233.20 | $264.80 | 6,104,728 |
December 30 2008 | $239.04 | $244.24 | $233.52 | $241.60 | 2,710,050 |
December 29 2008 | $243.44 | $247.60 | $231.36 | $247.36 | 3,018,915 |
December 26 2008 | $222.24 | $234.00 | $221.84 | $232.80 | 2,625,579 |
December 24 2008 | $231.84 | $234.72 | $228.64 | $232.19 | 1,894,435 |
December 23 2008 | $246.88 | $248.48 | $233.04 | $240.00 | 3,502,226 |
December 22 2008 | $262.72 | $265.12 | $244.16 | $245.04 | 3,414,399 |
December 19 2008 | $257.12 | $266.48 | $255.44 | $264.48 | 4,815,519 |
December 18 2008 | $272.16 | $273.12 | $256.80 | $261.84 | 5,109,345 |
December 17 2008 | $288.40 | $296.32 | $274.08 | $278.48 | 5,213,549 |
December 16 2008 | $299.04 | $304.88 | $282.48 | $291.52 | 3,235,712 |
December 15 2008 | $320.96 | $323.12 | $290.00 | $294.73 | 2,851,959 |
December 12 2008 | $289.68 | $308.96 | $287.68 | $304.80 | 2,955,789 |
December 11 2008 | $297.44 | $318.56 | $295.76 | $309.12 | 3,774,166 |
December 10 2008 | $286.72 | $298.00 | $272.56 | $286.48 | 4,667,485 |
December 09 2008 | $283.28 | $288.96 | $273.76 | $275.60 | 2,033,760 |
December 08 2008 | $280.88 | $289.92 | $277.04 | $288.96 | 2,600,206 |
December 05 2008 | $278.00 | $281.44 | $264.64 | $274.00 | 3,074,485 |
December 04 2008 | $298.08 | $305.52 | $281.04 | $283.28 | 2,944,798 |
December 03 2008 | $304.08 | $311.03 | $300.00 | $304.40 | 2,292,801 |
December 02 2008 | $324.00 | $325.52 | $303.68 | $308.00 | 1,982,098 |
December 01 2008 | $328.72 | $333.12 | $318.00 | $319.12 | 1,143,594 |
November 28 2008 | $342.48 | $344.88 | $331.36 | $336.72 | 590,574 |
November 26 2008 | $339.36 | $356.80 | $327.76 | $356.32 | 2,215,951 |
November 25 2008 | $342.32 | $343.28 | $327.60 | $330.88 | 1,721,609 |
