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

(CBOE: ONE )

2,579.62 +4.78 (+0.19%)
Daily Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2145 2151 2113 2118 0 -33.70(-1.57%)
Nov 29, 2021 2139 2158 2139 2151 0 +28.81(+1.36%)
Nov 26, 2021 2153 2153 2118 2122 0 -48.35(-2.23%)
Nov 24, 2021 2171 2171 2171 2171 0 +4.58(+0.21%)
Nov 23, 2021 2161 2170 2149 2166 0 +2.71(+0.13%)
Nov 22, 2021 2180 2196 2163 2163 0 -8.42(-0.39%)
Nov 19, 2021 2175 2180 2169 2172 0 -0.26(-0.01%)
Nov 18, 2021 2165 2175 2171 2172 0 +13.37(+0.62%)
Nov 17, 2021 2162 2167 2157 2159 0 -3.25(-0.15%)
Nov 16, 2021 2151 2168 2151 2162 0 +7.96(+0.37%)
Nov 15, 2021 2159 2164 2149 2154 0 -1.48(-0.07%)
Nov 12, 2021 2142 2158 2139 2156 0 +16.02(+0.75%)
Nov 11, 2021 2147 2150 2139 2140 0 -0.82(-0.04%)
Nov 10, 2021 2149 2158 2132 2140 0 -18.89(-0.87%)
Nov 09, 2021 2173 2174 2159 2159 0 -10.21(-0.47%)
Nov 08, 2021 2171 2178 2167 2169 0 -0.93(-0.04%)
Nov 05, 2021 2173 2180 2164 2170 0 +7.48(+0.35%)
Nov 04, 2021 2151 2163 2150 2163 0 +14.05(+0.65%)
Nov 03, 2021 2134 2150 2129 2149 0 +17.03(+0.80%)
Nov 02, 2021 2122 2136 2122 2132 0 +8.75(+0.41%)
Nov 01, 2021 2124 2124 2114 2123 0 +1.11(+0.05%)
Oct 29, 2021 2101 2123 2099 2122 0 +6.84(+0.32%)
Oct 28, 2021 2103 2116 2103 2115 0 +19.38(+0.92%)
Oct 27, 2021 2102 2110 2096 2096 0 -2.39(-0.11%)
Oct 26, 2021 2097 2109 2094 2098 0 +7.48(+0.36%)
Oct 25, 2021 2083 2094 2075 2091 0 +11.94(+0.57%)
Oct 22, 2021 2082 2086 2069 2079 0 -7.22(-0.35%)
Oct 21, 2021 2079 2087 2077 2086 0 +4.86(+0.23%)
Oct 20, 2021 2080 2085 2075 2081 0 +3.80(+0.18%)
Oct 19, 2021 2066 2078 2066 2077 0 +15.03(+0.73%)
Oct 18, 2021 2050 2063 2042 2062 0 +8.71(+0.42%)
Oct 15, 2021 2038 2054 2038 2054 0 +18.87(+0.93%)
Oct 14, 2021 2013 2036 2013 2035 0 +32.76(+1.64%)
Oct 13, 2021 2000 2005 1987 2002 0 +5.95(+0.30%)
Oct 12, 2021 2008 2010 1992 1996 0 -8.34(-0.42%)
Oct 11, 2021 2015 2030 2004 2004 0 -14.77(-0.73%)
Oct 08, 2021 2025 2027 2016 2019 0 -2.64(-0.13%)
Oct 07, 2021 2015 2035 2015 2022 0 +15.54(+0.77%)
Oct 06, 2021 1983 2007 1971 2006 0 +10.85(+0.54%)
Oct 05, 2021 1977 2007 1977 1995 0 +22.49(+1.14%)
Oct 04, 2021 1999 2001 1962 1973 0 -29.06(-1.45%)
Oct 01, 2021 1982 2009 1970 2002 0 +24.37(+1.23%)
Sep 30, 2021 2004 2011 1977 1978 0 -21.27(-1.06%)
Sep 29, 2021 1999 2012 1996 1999 0 +4.17(+0.21%)
Sep 28, 2021 2026 2026 1991 1995 0 -43.53(-2.14%)
Sep 27, 2021 2036 2043 2033 2038 0 -7.04(-0.34%)
Sep 24, 2021 2036 2048 2032 2045 0 +4.10(+0.20%)
Sep 23, 2021 2023 2047 2023 2041 0 +23.02(+1.14%)
Sep 22, 2021 2005 2027 2004 2018 0 +16.97(+0.85%)
Sep 21, 2021 2009 2020 1999 2001 0 -0.13(-0.01%)
Sep 20, 2021 2024 2024 1977 2001 0 -36.41(-1.79%)
Sep 17, 2021 2054 2056 2035 2038 0 -18.84(-0.92%)
Sep 16, 2021 2058 2062 2041 2056 0 -3.23(-0.16%)
Sep 15, 2021 2046 2063 2040 2060 0 +16.96(+0.83%)
Sep 14, 2021 2060 2064 2039 2043 0 -12.01(-0.58%)
Sep 13, 2021 2056 2066 2044 2055 0 +5.79(+0.28%)
Sep 10, 2021 2072 2079 2048 2049 0 -16.75(-0.81%)
Sep 09, 2021 2078 2084 2065 2066 0 -12.04(-0.58%)
Sep 08, 2021 2081 2081 2068 2078 0 -3.90(-0.19%)
Sep 07, 2021 2084 2086 2077 2082 0 -1.15(-0.06%)
Sep 03, 2021 2083 2083 2083 2083 0 +0.84(+0.04%)
Sep 02, 2021 2084 2089 2077 2082 0 +2.66(+0.13%)
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.