Skip to main content
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
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 (%)
Oct 31, 2022 1747 1750 1736 1741 0 -15.95(-0.91%)
Oct 28, 2022 1709 1759 1709 1756 0 +46.02(+2.69%)
Oct 27, 2022 1726 1736 1709 1710 0 -17.88(-1.03%)
Oct 26, 2022 1725 1756 1724 1728 0 -22.49(-1.28%)
Oct 25, 2022 1727 1753 1726 1751 0 +25.69(+1.49%)
Oct 24, 2022 1707 1732 1698 1725 0 +20.52(+1.20%)
Oct 21, 2022 1659 1707 1655 1705 0 +39.98(+2.40%)
Oct 20, 2022 1671 1695 1660 1665 0 -11.09(-0.66%)
Oct 19, 2022 1677 1691 1663 1676 0 -9.14(-0.54%)
Oct 18, 2022 1702 1707 1670 1685 0 +17.30(+1.04%)
Oct 17, 2022 1649 1673 1649 1668 0 +45.30(+2.79%)
Oct 14, 2022 1669 1679 1621 1622 0 -36.92(-2.23%)
Oct 13, 2022 1587 1666 1577 1659 0 +44.08(+2.73%)
Oct 12, 2022 1619 1629 1612 1615 0 -2.63(-0.16%)
Oct 11, 2022 1621 1642 1609 1618 0 -12.17(-0.75%)
Oct 10, 2022 1646 1649 1618 1630 0 -13.00(-0.79%)
Oct 07, 2022 1674 1674 1635 1643 0 -51.38(-3.03%)
Oct 06, 2022 1705 1718 1692 1694 0 -16.43(-0.96%)
Oct 05, 2022 1695 1721 1681 1711 0 -2.35(-0.14%)
Oct 04, 2022 1688 1714 1688 1713 0 +49.52(+2.98%)
Oct 03, 2022 1635 1672 1632 1664 0 +37.77(+2.32%)
Sep 30, 2022 1651 1668 1625 1626 0 -29.49(-1.78%)
Sep 29, 2022 1678 1678 1640 1655 0 -38.86(-2.29%)
Sep 28, 2022 1663 1702 1657 1694 0 +29.49(+1.77%)
Sep 27, 2022 1683 1698 1654 1665 0 -3.30(-0.20%)
Sep 26, 2022 1677 1694 1664 1668 0 -13.60(-0.81%)
Sep 23, 2022 1698 1698 1661 1682 0 -30.27(-1.77%)
Sep 22, 2022 1717 1727 1706 1712 0 -9.60(-0.56%)
Sep 21, 2022 1758 1775 1721 1721 0 -30.90(-1.76%)
Sep 20, 2022 1758 1763 1739 1752 0 -16.53(-0.93%)
Sep 19, 2022 1746 1769 1740 1769 0 +12.76(+0.73%)
Sep 16, 2022 1755 1758 1738 1756 0 -10.74(-0.61%)
Sep 15, 2022 1781 1793 1760 1767 0 -21.85(-1.22%)
Sep 14, 2022 1784 1795 1773 1789 0 +9.71(+0.55%)
Sep 13, 2022 1830 1830 1774 1779 0 -85.81(-4.60%)
Sep 12, 2022 1851 1868 1851 1865 0 +22.23(+1.21%)
Sep 09, 2022 1821 1847 1821 1843 0 +29.40(+1.62%)
Sep 08, 2022 1795 1817 1787 1813 0 +9.05(+0.50%)
Sep 07, 2022 1776 1808 1774 1804 0 +28.92(+1.63%)
Sep 06, 2022 1787 1792 1765 1775 0 -8.81(-0.49%)
Sep 02, 2022 1784 1784 1784 1784 0 -21.94(-1.21%)
Sep 01, 2022 1790 1808 1776 1806 0 +7.95(+0.44%)
Aug 31, 2022 1821 1827 1798 1798 0 -14.85(-0.82%)
Aug 30, 2022 1838 1840 1802 1813 0 -19.47(-1.06%)
Aug 29, 2022 1835 1846 1826 1832 0 -13.85(-0.75%)
Aug 26, 2022 1911 1916 1846 1846 0 -66.07(-3.46%)
Aug 25, 2022 1892 1913 1888 1912 0 +26.23(+1.39%)
Aug 24, 2022 1881 1894 1877 1886 0 +3.03(+0.16%)
Aug 23, 2022 1884 1897 1880 1883 0 -4.59(-0.24%)
Aug 22, 2022 1914 1914 1884 1888 0 -42.99(-2.23%)
Aug 19, 2022 1947 1947 1926 1931 0 -25.91(-1.32%)
Aug 18, 2022 1952 1961 1946 1956 0 +3.03(+0.16%)
Aug 17, 2022 1955 1967 1944 1953 0 -13.36(-0.68%)
Aug 16, 2022 1960 1977 1954 1967 0 +4.30(+0.22%)
Aug 15, 2022 1948 1964 1943 1962 0 +10.10(+0.52%)
Aug 12, 2022 1928 1952 1923 1952 0 +33.87(+1.77%)
Aug 11, 2022 1931 1943 1916 1918 0 -4.55(-0.24%)
Aug 10, 2022 1912 1923 1907 1923 0 +40.75(+2.16%)
Aug 09, 2022 1885 1888 1877 1882 0 -6.45(-0.34%)
Aug 08, 2022 1898 1914 1883 1889 0 -4.91(-0.26%)
Aug 05, 2022 1882 1899 1879 1894 0 -6.72(-0.35%)
Aug 04, 2022 1903 1906 1891 1900 0 -1.58(-0.08%)
Aug 03, 2022 1875 1908 1875 1902 0 +35.54(+1.90%)
Aug 02, 2022 1873 1889 1862 1866 0 -14.53(-0.77%)
Aug 01, 2022 1878 1896 1871 1881 0 -4.66(-0.25%)
Jul 29, 2022 1866 1890 1861 1886 0 +30.40(+1.64%)
Jul 28, 2022 1837 1860 1820 1855 0 +17.68(+0.96%)
Jul 27, 2022 1803 1845 1801 1838 0 +52.65(+2.95%)
Jul 26, 2022 1803 1803 1780 1785 0 -25.84(-1.43%)
Jul 25, 2022 1813 1816 1800 1811 0 -0.06(-0.00%)
Jul 22, 2022 1830 1835 1800 1811 0 -20.52(-1.12%)
Jul 21, 2022 1811 1831 1797 1831 0 +19.45(+1.07%)
Jul 20, 2022 1801 1820 1795 1812 0 +11.38(+0.63%)
Jul 19, 2022 1767 1802 1767 1800 0 +46.42(+2.65%)
Jul 18, 2022 1781 1790 1748 1754 0 -16.49(-0.93%)
Jul 15, 2022 1750 1771 1750 1771 0 +32.92(+1.89%)
Jul 14, 2022 1723 1740 1703 1738 0 -1.29(-0.07%)
Jul 13, 2022 1728 1752 1718 1739 0 -7.27(-0.42%)
Jul 12, 2022 1764 1773 1739 1746 0 -16.70(-0.95%)
Jul 11, 2022 1778 1778 1759 1763 0 -23.49(-1.31%)
Jul 08, 2022 1777 1794 1771 1786 0 +0.47(+0.03%)
Jul 07, 2022 1764 1789 1764 1786 0 +26.98(+1.53%)
Jul 06, 2022 1751 1771 1742 1759 0 +7.32(+0.42%)
Jul 05, 2022 1729 1752 1708 1752 0 +8.45(+0.48%)
Jul 01, 2022 1743 1743 1743 1743 0 +17.52(+1.02%)
Jun 30, 2022 1728 1741 1703 1726 0 -17.83(-1.02%)
Jun 29, 2022 1743 1753 1734 1743 0 -256.00(-12.80%)
Feb 18, 2022 2020 2021 1989 1999 0 -16.59(-0.82%)
Feb 17, 2022 2052 2052 2013 2016 0 -44.90(-2.18%)
Feb 16, 2022 2053 2068 2040 2061 0 +0.32(+0.02%)
Feb 15, 2022 2042 2061 2042 2061 0 +32.06(+1.58%)
Feb 14, 2022 2027 2039 2010 2029 0 -2.87(-0.14%)
Feb 11, 2022 2075 2084 2024 2031 0 -42.14(-2.03%)
Feb 10, 2022 2096 2111 2065 2074 0 -38.76(-1.83%)
Feb 09, 2022 2099 2113 2099 2112 0 +25.50(+1.22%)
Feb 08, 2022 2068 2092 2062 2087 0 +16.27(+0.79%)
Feb 07, 2022 2084 2090 2064 2071 0 -11.32(-0.54%)
Feb 04, 2022 2072 2100 2058 2082 0 -45.31(-2.13%)
Feb 02, 2022 2119 2130 2106 2127 0 +19.62(+0.93%)
Feb 01, 2022 2095 2109 2079 2108 0 +14.95(+0.71%)
Jan 31, 2022 2055 2093 2045 2093 0 +39.46(+1.92%)
Jan 28, 2022 2006 2054 1985 2053 0 +54.57(+2.73%)
Jan 27, 2022 2021 2044 1992 1999 0 -7.11(-0.35%)
Jan 26, 2022 2034 2053 1985 2006 0 +1.99(+0.10%)
Jan 25, 2022 2006 2026 1973 2004 0 -22.46(-1.11%)
Jan 24, 2022 1989 2030 1938 2026 0 +1.21(+0.06%)
Jan 21, 2022 2058 2071 2024 2025 0 -43.16(-2.09%)
Jan 20, 2022 2098 2122 2066 2068 0 -22.02(-1.05%)
Jan 19, 2022 2115 2127 2089 2090 0 -20.00(-0.95%)
Jan 18, 2022 2131 2131 2106 2110 0 -39.80(-1.85%)
Jan 14, 2022 2150 2150 2150 2150 0 +3.93(+0.18%)
Jan 13, 2022 2185 2189 2142 2146 0 -36.25(-1.66%)
Jan 12, 2022 2184 2193 2174 2182 0 +6.81(+0.31%)
Jan 11, 2022 2156 2176 2142 2175 0 +18.23(+0.85%)
Jan 10, 2022 2145 2159 2113 2157 0 +0.45(+0.02%)
Jan 07, 2022 2165 2170 2148 2157 0 -6.47(-0.30%)
Jan 06, 2022 2162 2177 2152 2163 0 -5.26(-0.24%)
Jan 05, 2022 2209 2213 2168 2168 0 -44.19(-2.00%)
Jan 04, 2022 2223 2228 2204 2213 0 -6.76(-0.30%)
Jan 03, 2022 2202 2219 2196 2219 0 +24.86(+1.13%)
Dec 31, 2021 2202 2207 2194 2195 0 -8.75(-0.40%)
Dec 30, 2021 2210 2219 2202 2203 0 -6.77(-0.31%)
Dec 29, 2021 2210 2216 2203 2210 0 +1.09(+0.05%)
Dec 28, 2021 2215 2220 2207 2209 0 -3.56(-0.16%)
Dec 27, 2021 2187 2213 2187 2213 0 +29.35(+1.34%)
Dec 23, 2021 2183 2183 2183 2183 0 +13.23(+0.61%)
Dec 22, 2021 2147 2171 2145 2170 0 +24.01(+1.12%)
Dec 21, 2021 2124 2147 2112 2146 0 +34.28(+1.62%)
Dec 20, 2021 2118 2118 2095 2112 0 -21.47(-1.01%)
Dec 17, 2021 2147 2153 2122 2133 0 -23.96(-1.11%)
Dec 16, 2021 2185 2191 2150 2157 0 -24.35(-1.12%)
Dec 15, 2021 2144 2183 2132 2181 0 +38.42(+1.79%)
Dec 14, 2021 2145 2154 2128 2143 0 -15.73(-0.73%)
Dec 13, 2021 2181 2182 2158 2159 0 -22.83(-1.05%)
Dec 10, 2021 2167 2182 2160 2182 0 +24.86(+1.15%)
Dec 09, 2021 2166 2169 2156 2157 0 -13.62(-0.63%)
Dec 08, 2021 2166 2172 2156 2170 0 +6.28(+0.29%)
Dec 07, 2021 2142 2166 2142 2164 0 +44.09(+2.08%)
Dec 06, 2021 2099 2128 2094 2120 0 +24.69(+1.18%)
Dec 03, 2021 2120 2129 2075 2095 0 -20.01(-0.95%)
Dec 02, 2021 2087 2124 2087 2115 0 +21.88(+1.05%)
Dec 01, 2021 2134 2156 2092 2093 0 -24.06(-1.14%)
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%)
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.