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 31.06
  • Currency US$
  • Change 0.51
  • Percent Change 1.669 %
  • Volume 159
  • Thu Oct 23, 2014 04:00 PM EDT 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: 31.06 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
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
Oct 10 32.48 31.74 32.13 32.18 7,599,263
Oct 9 32.73 32.01 32.65 32.11 7,920,902
Oct 8 33.09 32.69 33.07 33.00 7,460,657
Oct 7 33.81 33.36 33.79 33.44 4,323,780
Oct 6 34.15 33.41 33.77 34.04 4,541,393
Oct 3 34.26 33.64 34.17 33.77 6,583,251
Oct 2 34.42 33.64 33.76 34.37 8,464,736
Oct 1 34.98 34.05 34.60 34.15 6,886,260
Sep 30 35.48 34.20 35.43 34.41 11,592,683
Sep 29 35.62 34.98 35.00 35.52 3,333,458
Sep 26 35.32 34.84 34.91 35.16 3,034,612
Sep 25 35.13 34.65 35.08 34.83 4,266,504
Sep 24 35.11 34.31 34.53 35.00 6,151,193
Sep 23 34.66 34.18 34.28 34.44 2,732,683
Sep 22 34.46 34.03 34.41 34.19 3,948,406
Sep 19 34.72 34.32 34.51 34.57 3,403,046
Sep 18 35.19 34.56 35.18 34.62 4,312,736
Sep 17 35.37 34.91 35.24 35.01 5,156,237
Sep 16 35.42 34.77 34.81 35.25 5,180,554
Sep 15 34.66 34.19 34.22 34.56 3,201,360
Sep 12 34.80 34.30 34.59 34.38 4,112,858
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.