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 (%)
Feb 28, 2020 1301 1327 1277 1324 0 -7.15(-0.54%)
Feb 27, 2020 1369 1385 1331 1332 0 -63.87(-4.58%)
Feb 26, 2020 1402 1424 1391 1395 0 -2.67(-0.19%)
Feb 25, 2020 1446 1450 1393 1398 0 -42.20(-2.93%)
Feb 24, 2020 1452 1458 1436 1440 0 -53.57(-3.59%)
Feb 21, 2020 1505 1506 1489 1494 0 -17.38(-1.15%)
Feb 20, 2020 1517 1520 1497 1511 0 -7.67(-0.50%)
Feb 19, 2020 1516 1522 1514 1519 0 +7.82(+0.52%)
Feb 18, 2020 1510 1514 1504 1511 0 -4.41(-0.29%)
Feb 14, 2020 1516 1516 1516 1516 0 +2.30(+0.15%)
Feb 13, 2020 1511 1519 1508 1513 0 -4.58(-0.30%)
Feb 12, 2020 1514 1519 1513 1518 0 +9.48(+0.63%)
Feb 11, 2020 1516 1519 1506 1508 0 -2.03(-0.13%)
Feb 10, 2020 1493 1510 1493 1510 0 +12.29(+0.82%)
Feb 07, 2020 1500 1505 1495 1498 0 -6.07(-0.40%)
Feb 06, 2020 1501 1505 1497 1504 0 +8.00(+0.53%)
Feb 05, 2020 1493 1498 1486 1496 0 +16.35(+1.10%)
Feb 04, 2020 1472 1483 1472 1480 0 +22.25(+1.53%)
Feb 03, 2020 1451 1466 1451 1458 0 +10.83(+0.75%)
Jan 31, 2020 1474 1474 1442 1447 0 -24.53(-1.67%)
Jan 30, 2020 1460 1472 1453 1471 0 +4.54(+0.31%)
Jan 29, 2020 1473 1476 1465 1467 0 +1.14(+0.08%)
Jan 28, 2020 1456 1470 1455 1466 0 +14.36(+0.99%)
Jan 27, 2020 1451 1458 1445 1451 0 -23.24(-1.58%)
Jan 24, 2020 1491 1492 1469 1474 0 -12.78(-0.86%)
Jan 23, 2020 1485 1488 1478 1487 0 +0.52(+0.03%)
Jan 22, 2020 1490 1493 1486 1487 0 +1.02(+0.07%)
Jan 21, 2020 1486 1490 1484 1486 0 -3.94(-0.26%)
Jan 17, 2020 1490 1490 1490 1490 0 +6.11(+0.41%)
Jan 16, 2020 1479 1484 1478 1484 0 +11.28(+0.77%)
Jan 15, 2020 1470 1477 1468 1472 0 +2.71(+0.18%)
Jan 14, 2020 1472 1475 1467 1470 0 -3.59(-0.24%)
Jan 13, 2020 1465 1473 1464 1473 0 +11.04(+0.76%)
Jan 10, 2020 1470 1471 1460 1462 0 -4.40(-0.30%)
Jan 09, 2020 1462 1467 1461 1466 0 +10.98(+0.75%)
Jan 08, 2020 1448 1462 1447 1455 0 +8.13(+0.56%)
Jan 07, 2020 1451 1451 1446 1447 0 -5.45(-0.38%)
Jan 06, 2020 1438 1453 1436 1453 0 +6.33(+0.44%)
Jan 03, 2020 1443 1453 1441 1446 0 -11.65(-0.80%)
Jan 02, 2020 1448 1458 1446 1458 0 +15.96(+1.11%)
Dec 31, 2019 1442 1442 1442 1442 0 +4.03(+0.28%)
Dec 30, 2019 1448 1448 1436 1438 0 -9.33(-0.64%)
Dec 27, 2019 1451 1452 1445 1447 0 +0.20(+0.01%)
Dec 26, 2019 1439 1447 1439 1447 0 +10.17(+0.71%)
Dec 24, 2019 1437 1437 1437 1437 0 -0.90(-0.06%)
Dec 23, 2019 1438 1440 1437 1438 0 +2.35(+0.16%)
Dec 20, 2019 1440 1440 1434 1436 0 +5.74(+0.40%)
Dec 19, 2019 1423 1430 1423 1430 0 +6.83(+0.48%)
Dec 18, 2019 1426 1428 1423 1423 0 -2.06(-0.14%)
Dec 17, 2019 1426 1428 1424 1425 0 +1.29(+0.09%)
Dec 16, 2019 1420 1427 1420 1424 0 +10.23(+0.72%)
Dec 13, 2019 1412 1419 1408 1414 0 +1.06(+0.08%)
Dec 12, 2019 1400 1416 1399 1413 0 +11.73(+0.84%)
Dec 11, 2019 1398 1402 1397 1401 0 +4.07(+0.29%)
Dec 10, 2019 1398 1401 1393 1397 0 -1.58(-0.11%)
Dec 09, 2019 1400 1405 1398 1398 0 -3.97(-0.28%)
Dec 06, 2019 1396 1404 1396 1402 0 +13.73(+0.99%)
Dec 05, 2019 1390 1390 1382 1389 0 +2.13(+0.15%)
Dec 04, 2019 1383 1389 1382 1386 0 +8.69(+0.63%)
Dec 03, 2019 1375 1379 1367 1378 0 -9.62(-0.69%)
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.