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

(CBOE: ONE )

2,573.10 +32.74 (+1.29%)
Daily Price Updated: 4:15 PM EDT, Jun 5, 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 29, 2019 1401 1403 1398 1399 0 -5.52(-0.39%)
Nov 27, 2019 1404 1404 1404 1404 0 +6.39(+0.46%)
Nov 26, 2019 1396 1399 1394 1398 0 +2.76(+0.20%)
Nov 25, 2019 1388 1395 1388 1395 0 +10.19(+0.74%)
Nov 22, 2019 1384 1386 1380 1385 0 +3.52(+0.25%)
Nov 21, 2019 1382 1384 1376 1381 0 -0.72(-0.05%)
Nov 20, 2019 1386 1387 1374 1382 0 -5.58(-0.40%)
Nov 19, 2019 1392 1393 1385 1388 0 -2.73(-0.20%)
Nov 18, 2019 1388 1392 1384 1390 0 +1.51(+0.11%)
Nov 15, 2019 1383 1389 1382 1389 0 +10.47(+0.76%)
Nov 14, 2019 1377 1379 1372 1378 0 -0.50(-0.04%)
Nov 13, 2019 1376 1381 1373 1379 0 +0.23(+0.02%)
Nov 12, 2019 1377 1383 1375 1379 0 +1.97(+0.14%)
Nov 11, 2019 1374 1377 1371 1377 0 -2.47(-0.18%)
Nov 08, 2019 1373 1379 1370 1379 0 +4.31(+0.31%)
Nov 07, 2019 1374 1381 1372 1375 0 +5.01(+0.37%)
Nov 06, 2019 1369 1371 1365 1370 0 +0.68(+0.05%)
Nov 05, 2019 1371 1372 1367 1369 0 -0.26(-0.02%)
Nov 04, 2019 1368 1373 1368 1369 0 +6.34(+0.47%)
Nov 01, 2019 1355 1363 1355 1363 0 +13.27(+0.98%)
Oct 31, 2019 1354 1354 1343 1350 0 -2.07(-0.15%)
Oct 30, 2019 1348 1354 1344 1352 0 +5.98(+0.44%)
Oct 29, 2019 1349 1352 1345 1346 0 -4.72(-0.35%)
Oct 28, 2019 1345 1352 1345 1351 0 +9.85(+0.73%)
Oct 25, 2019 1329 1343 1329 1341 0 +7.50(+0.56%)
Oct 24, 2019 1336 1337 1329 1333 0 +2.25(+0.17%)
Oct 23, 2019 1327 1331 1325 1331 0 +3.38(+0.25%)
Oct 22, 2019 1334 1337 1327 1328 0 -4.00(-0.30%)
Oct 21, 2019 1326 1332 1326 1332 0 +9.98(+0.76%)
Oct 18, 2019 1329 1331 1318 1322 0 -8.21(-0.62%)
Oct 17, 2019 1331 1335 1327 1330 0 +3.09(+0.23%)
Oct 16, 2019 1326 1330 1325 1327 0 -1.70(-0.13%)
Oct 15, 2019 1318 1332 1318 1328 0 +13.87(+1.06%)
Oct 14, 2019 1314 1318 1313 1315 0 -1.21(-0.09%)
Oct 11, 2019 1313 1326 1313 1316 0 +13.36(+1.03%)
Oct 10, 2019 1294 1308 1293 1302 0 +8.29(+0.64%)
Oct 09, 2019 1290 1298 1289 1294 0 +11.30(+0.88%)
Oct 08, 2019 1294 1298 1283 1283 0 -19.11(-1.47%)
Oct 07, 2019 1304 1311 1300 1302 0 -5.06(-0.39%)
Oct 04, 2019 1292 1308 1292 1307 0 +19.25(+1.49%)
Oct 03, 2019 1276 1288 1263 1288 0 +10.83(+0.85%)
Oct 02, 2019 1294 1294 1272 1277 0 -23.77(-1.83%)
Oct 01, 2019 1318 1324 1300 1301 0 -14.57(-1.11%)
Sep 30, 2019 1311 1319 1311 1315 0 +6.59(+0.50%)
Sep 27, 2019 1318 1319 1302 1309 0 -5.30(-0.40%)
Sep 26, 2019 1319 1319 1308 1314 0 -4.66(-0.35%)
Sep 25, 2019 1310 1321 1303 1319 0 +9.86(+0.75%)
Sep 24, 2019 1326 1329 1305 1309 0 -12.45(-0.94%)
Sep 23, 2019 1318 1325 1317 1321 0 -0.49(-0.04%)
Sep 20, 2019 1329 1333 1318 1322 0 -6.96(-0.52%)
Sep 19, 2019 1330 1336 1327 1329 0 +0.54(+0.04%)
Sep 18, 2019 1325 1329 1316 1328 0 +1.00(+0.08%)
Sep 17, 2019 1323 1327 1322 1327 0 +2.82(+0.21%)
Sep 16, 2019 1326 1328 1321 1324 0 -6.67(-0.50%)
Sep 13, 2019 1332 1334 1329 1331 0 -1.01(-0.08%)
Sep 12, 2019 1332 1338 1328 1332 0 +4.11(+0.31%)
Sep 11, 2019 1318 1328 1317 1328 0 +10.43(+0.79%)
Sep 10, 2019 1313 1317 1308 1317 0 +0.66(+0.05%)
Sep 09, 2019 1320 1321 1313 1317 0 +1.05(+0.08%)
Sep 06, 2019 1317 1319 1313 1316 0 +0.22(+0.02%)
Sep 05, 2019 1308 1320 1308 1316 0 +17.98(+1.39%)
Sep 04, 2019 1291 1298 1290 1298 0 +14.57(+1.14%)
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.