The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

U.S. Oil Fund E.T.F.

  • USO
  • NYSE
  • Financial Services
  • Latest 29.10
  • Currency US$
  • Change 0.37
  • Percent Change 1.288 %
  • Volume 10,808,030
  • Fri Nov 21, 2014 04:00 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.10 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 29.14 28.71 29.06 29.10 10,808,030
Nov 20 28.81 28.38 28.51 28.73 7,225,713
Nov 19 28.62 28.10 28.36 28.25 6,733,159
Nov 18 28.55 28.19 28.48 28.20 7,272,602
Nov 17 28.78 28.43 28.46 28.68 5,791,253
Nov 14 28.95 28.29 28.41 28.83 7,998,858
Nov 13 28.98 28.10 28.93 28.29 17,646,325
Nov 12 29.57 29.08 29.24 29.14 6,032,567
Nov 11 29.59 29.02 29.34 29.42 4,859,615
Nov 10 30.17 29.27 30.17 29.34 7,499,237
Nov 7 30.13 29.73 29.75 29.76 6,585,056
Nov 6 29.69 29.26 29.47 29.60 6,351,715
Nov 5 30.11 29.34 29.35 29.95 13,851,149
Nov 4 29.37 28.89 29.31 29.30 12,654,692
Nov 3 30.72 29.66 30.51 29.76 18,898,196
Oct 31 30.65 30.19 30.24 30.63 4,680,951
Oct 30 31.01 30.63 30.89 30.76 6,002,950
Oct 29 31.45 31.00 31.18 31.23 7,633,186
Oct 28 30.92 30.57 30.69 30.82 4,083,339
Oct 27 30.77 30.16 30.29 30.64 5,204,314
Oct 24 30.89 30.50 30.80 30.88 5,649,826
Oct 23 31.26 30.77 30.90 31.06 7,260,174
Oct 22 31.50 30.46 31.47 30.55 8,603,486
Oct 21 31.60 30.97 31.42 31.30 5,778,742
Oct 20 31.24 30.66 31.09 31.14 6,050,431
Oct 17 31.63 31.03 31.32 31.25 7,510,800
Oct 16 31.91 30.20 30.36 31.10 19,075,235
Oct 15 31.01 30.34 30.69 30.67 14,628,271
Oct 14 31.92 30.63 31.91 30.85 15,408,689
Oct 13 32.32 31.71 32.04 31.99 5,086,947
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.