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

(CBOE: ONE )

2,742.10 -4.85 (-0.18%)
Daily Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 1226 1228 1222 1224 0 -4.13(-0.34%)
Feb 27, 2019 1226 1229 1220 1228 0 -0.82(-0.07%)
Feb 26, 2019 1227 1233 1225 1228 0 +0.12(+0.01%)
Feb 25, 2019 1230 1236 1228 1228 0 +3.32(+0.27%)
Feb 22, 2019 1220 1226 1219 1225 0 +7.62(+0.63%)
Feb 21, 2019 1219 1221 1213 1217 0 -4.30(-0.35%)
Feb 20, 2019 1219 1224 1217 1222 0 +1.82(+0.15%)
Feb 19, 2019 1215 1224 1214 1220 0 +1.96(+0.16%)
Feb 15, 2019 1218 1218 1218 1218 0 +13.16(+1.09%)
Feb 14, 2019 1205 1210 1198 1205 0 -4.00(-0.33%)
Feb 13, 2019 1208 1214 1208 1209 0 +3.06(+0.25%)
Feb 12, 2019 1195 1207 1195 1206 0 +16.15(+1.36%)
Feb 11, 2019 1192 1195 1187 1190 0 -0.57(-0.05%)
Feb 08, 2019 1184 1190 1179 1190 0 -0.67(-0.06%)
Feb 07, 2019 1198 1198 1182 1191 0 -13.60(-1.13%)
Feb 06, 2019 1207 1209 1201 1204 0 -3.21(-0.27%)
Feb 05, 2019 1203 1208 1201 1208 0 +6.89(+0.57%)
Feb 04, 2019 1192 1201 1189 1201 0 +9.08(+0.76%)
Feb 01, 2019 1190 1198 1188 1192 0 -0.01(-0.00%)
Jan 31, 2019 1184 1195 1181 1192 0 +11.12(+0.94%)
Jan 30, 2019 1168 1185 1166 1181 0 +19.91(+1.72%)
Jan 29, 2019 1164 1167 1158 1161 0 -3.79(-0.33%)
Jan 28, 2019 1167 1167 1155 1164 0 -11.67(-0.99%)
Jan 25, 2019 1174 1180 1173 1176 0 +8.68(+0.74%)
Jan 24, 2019 1167 1170 1160 1167 0 -0.38(-0.03%)
Jan 23, 2019 1169 1174 1156 1168 0 +4.00(+0.34%)
Jan 22, 2019 1175 1175 1156 1164 0 -17.74(-1.50%)
Jan 18, 2019 1182 1182 1182 1182 0 +13.69(+1.17%)
Jan 17, 2019 1157 1172 1155 1168 0 +7.92(+0.68%)
Jan 16, 2019 1160 1165 1159 1160 0 +2.49(+0.22%)
Jan 15, 2019 1145 1159 1145 1157 0 +13.50(+1.18%)
Jan 14, 2019 1142 1147 1138 1144 0 -5.40(-0.47%)
Jan 11, 2019 1146 1149 1141 1149 0 -0.12(-0.01%)
Jan 10, 2019 1142 1150 1135 1149 0 +2.81(+0.25%)
Jan 09, 2019 1146 1152 1140 1147 0 +2.79(+0.24%)
Jan 08, 2019 1142 1148 1133 1144 0 +10.65(+0.94%)
Jan 07, 2019 1129 1140 1122 1133 0 +6.58(+0.58%)
Jan 04, 2019 1101 1129 1101 1127 0 +38.61(+3.55%)
Jan 03, 2019 1109 1110 1086 1088 0 -30.11(-2.69%)
Jan 02, 2019 1100 1122 1097 1118 0 +4.27(+0.38%)
Dec 31, 2018 1114 1114 1114 1114 0 +9.53(+0.86%)
Dec 28, 2018 1110 1120 1099 1104 0 -0.83(-0.08%)
Dec 27, 2018 1086 1105 1064 1105 0 +8.22(+0.75%)
Dec 26, 2018 1049 1097 1042 1097 0 +54.18(+5.20%)
Dec 24, 2018 1043 1043 1043 1043 0 -28.55(-2.66%)
Dec 21, 2018 1095 1112 1067 1071 0 -25.04(-2.28%)
Dec 20, 2018 1109 1115 1085 1096 0 -17.19(-1.54%)
Dec 19, 2018 1132 1149 1105 1114 0 -18.48(-1.63%)
Dec 18, 2018 1137 1144 1124 1132 0 +1.40(+0.12%)
Dec 17, 2018 1149 1155 1123 1131 0 -22.96(-1.99%)
Dec 14, 2018 1168 1170 1151 1154 0 -24.66(-2.09%)
Dec 13, 2018 1180 1186 1172 1178 0 +2.23(+0.19%)
Dec 12, 2018 1180 1192 1176 1176 0 +5.94(+0.51%)
Dec 11, 2018 1183 1187 1162 1170 0 -0.33(-0.03%)
Dec 10, 2018 1167 1175 1145 1170 0 +2.84(+0.24%)
Dec 07, 2018 1194 1202 1163 1168 0 -28.63(-2.39%)
Dec 06, 2018 1179 1196 1163 1196 0 -1.28(-0.11%)
Dec 04, 2018 1197 1197 1197 1197 0 -41.15(-3.32%)
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.