Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: ONE )

2,574.84 -0.56 (-0.02%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1664 1664 1645 1659 0 -7.10(-0.43%)
Nov 27, 2020 1667 1670 1662 1666 0 +3.59(+0.22%)
Nov 25, 2020 1662 1662 1662 1662 0 -0.21(-0.01%)
Nov 24, 2020 1640 1664 1640 1662 0 +28.21(+1.73%)
Nov 23, 2020 1631 1642 1622 1634 0 +5.93(+0.36%)
Nov 20, 2020 1639 1640 1628 1628 0 -25.10(-1.52%)
Nov 17, 2020 1655 1661 1647 1653 0 -8.07(-0.49%)
Nov 16, 2020 1648 1662 1648 1662 0 +16.63(+1.01%)
Nov 13, 2020 1632 1649 1629 1645 0 +18.28(+1.12%)
Nov 12, 2020 1637 1640 1619 1627 0 -14.02(-0.85%)
Nov 11, 2020 1631 1644 1631 1641 0 +16.20(+1.00%)
Nov 10, 2020 1624 1629 1608 1624 0 -4.08(-0.25%)
Nov 09, 2020 1670 1671 1627 1629 0 +7.62(+0.47%)
Nov 06, 2020 1619 1626 1604 1621 0 -0.34(-0.02%)
Nov 05, 2020 1612 1630 1612 1621 0 +31.11(+1.96%)
Nov 04, 2020 1566 1608 1566 1590 0 +45.40(+2.94%)
Nov 03, 2020 1530 1557 1530 1545 0 +24.41(+1.61%)
Nov 02, 2020 1518 1533 1507 1520 0 +12.66(+0.84%)
Oct 30, 2020 1523 1528 1491 1508 0 -22.63(-1.48%)
Oct 29, 2020 1515 1545 1507 1530 0 +20.64(+1.37%)
Oct 28, 2020 1547 1547 1509 1510 0 -59.50(-3.79%)
Oct 27, 2020 1569 1576 1564 1569 0 +0.49(+0.03%)
Oct 26, 2020 1587 1588 1551 1569 0 -28.09(-1.76%)
Oct 23, 2020 1597 1598 1585 1597 0 +3.24(+0.20%)
Oct 22, 2020 1588 1597 1576 1594 0 +6.31(+0.40%)
Oct 21, 2020 1588 1601 1586 1587 0 -3.00(-0.19%)
Oct 20, 2020 1587 1606 1584 1590 0 +7.87(+0.50%)
Oct 19, 2020 1616 1621 1579 1582 0 -28.44(-1.77%)
Oct 16, 2020 1616 1628 1608 1611 0 +0.00(+0.00%)
Oct 15, 2020 1599 1614 1593 1611 0 -4.56(-0.28%)
Oct 14, 2020 1630 1635 1610 1615 0 -13.18(-0.81%)
Oct 13, 2020 1640 1640 1623 1628 0 -9.05(-0.55%)
Oct 12, 2020 1617 1647 1617 1638 0 +32.79(+2.04%)
Oct 09, 2020 1593 1605 1593 1605 0 +17.03(+1.07%)
Oct 08, 2020 1584 1588 1581 1588 0 +9.93(+0.63%)
Oct 07, 2020 1561 1581 1561 1578 0 +27.65(+1.78%)
Oct 06, 2020 1573 1582 1547 1550 0 -25.40(-1.61%)
Oct 05, 2020 1555 1576 1555 1576 0 +28.47(+1.84%)
Oct 02, 2020 1549 1560 1541 1547 0 -22.80(-1.45%)
Oct 01, 2020 1573 1577 1561 1570 0 +9.30(+0.60%)
Sep 30, 2020 1548 1575 1547 1561 0 +14.86(+0.96%)
Sep 29, 2020 1553 1555 1542 1546 0 -7.29(-0.47%)
Sep 28, 2020 1545 1556 1545 1553 0 +24.01(+1.57%)
Sep 25, 2020 1501 1533 1496 1529 0 +24.50(+1.63%)
Sep 24, 2020 1494 1520 1488 1504 0 +4.81(+0.32%)
Sep 23, 2020 1541 1542 1497 1500 0 -38.79(-2.52%)
Sep 22, 2020 1529 1541 1515 1538 0 +19.08(+1.26%)
Sep 21, 2020 1516 1520 1491 1519 0 -11.18(-0.73%)
Sep 18, 2020 1550 1552 1517 1531 0 -17.95(-1.16%)
Sep 17, 2020 1546 1558 1534 1549 0 -15.35(-0.98%)
Sep 16, 2020 1581 1585 1563 1564 0 -13.03(-0.83%)
Sep 15, 2020 1581 1587 1570 1577 0 +9.85(+0.63%)
Sep 14, 2020 1560 1580 1560 1567 0 +17.14(+1.11%)
Sep 11, 2020 1558 1565 1535 1550 0 -1.11(-0.07%)
Sep 10, 2020 1589 1595 1546 1551 0 -29.84(-1.89%)
Sep 09, 2020 1568 1594 1564 1581 0 +33.97(+2.20%)
Sep 08, 2020 1565 1574 1545 1547 0 -49.20(-3.08%)
Sep 04, 2020 1596 1596 1596 1596 0 -15.31(-0.95%)
Sep 03, 2020 1665 1665 1598 1611 0 -64.26(-3.83%)
Sep 02, 2020 1664 1679 1654 1676 0 +22.00(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.