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 (%)
Mar 31, 2020 1200 1216 1182 1187 0 -16.66(-1.38%)
Mar 30, 2020 1171 1206 1168 1204 0 +41.84(+3.60%)
Mar 27, 2020 1173 1197 1155 1162 0 -42.20(-3.50%)
Mar 26, 2020 1147 1207 1147 1204 0 +69.30(+6.10%)
Mar 25, 2020 1136 1179 1111 1135 0 +4.78(+0.42%)
Mar 24, 2020 1091 1131 1090 1130 0 +90.42(+8.69%)
Mar 23, 2020 1060 1068 1016 1040 0 -25.65(-2.41%)
Mar 20, 2020 1126 1133 1062 1066 0 -48.95(-4.39%)
Mar 19, 2020 1110 1144 1079 1115 0 +4.01(+0.36%)
Mar 18, 2020 1112 1132 1058 1111 0 -48.52(-4.19%)
Mar 17, 2020 1114 1171 1088 1159 0 +65.04(+5.94%)
Mar 16, 2020 1126 1175 1091 1094 0 -143.13(-11.57%)
Mar 13, 2020 1170 1237 1134 1237 0 +113.77(+10.13%)
Mar 12, 2020 1182 1207 1123 1123 0 -115.41(-9.32%)
Mar 11, 2020 1276 1276 1224 1239 0 -61.65(-4.74%)
Mar 10, 2020 1271 1301 1234 1300 0 +62.98(+5.09%)
Mar 09, 2020 1277 1280 1234 1238 0 -97.95(-7.33%)
Mar 06, 2020 1321 1342 1304 1335 0 -20.64(-1.52%)
Mar 05, 2020 1378 1383 1346 1356 0 -46.62(-3.32%)
Mar 04, 2020 1367 1403 1359 1403 0 +56.49(+4.20%)
Mar 03, 2020 1394 1408 1335 1346 0 -42.48(-3.06%)
Mar 02, 2020 1335 1389 1322 1389 0 +64.28(+4.85%)
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%)
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.