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 (%)
Apr 28, 2023 1897 1913 1895 1913 0 +13.56(+0.71%)
Apr 27, 2023 1871 1902 1871 1900 0 +40.98(+2.20%)
Apr 26, 2023 1874 1875 1856 1859 0 -0.95(-0.05%)
Apr 25, 2023 1884 1884 1859 1860 0 -28.94(-1.53%)
Apr 24, 2023 1887 1893 1878 1888 0 +0.17(+0.01%)
Apr 21, 2023 1885 1890 1879 1888 0 +3.57(+0.19%)
Apr 20, 2023 1885 1894 1877 1885 0 -14.55(-0.77%)
Apr 19, 2023 1891 1903 1889 1899 0 -0.43(-0.02%)
Apr 18, 2023 1905 1907 1893 1900 0 +1.58(+0.08%)
Apr 17, 2023 1894 1898 1886 1898 0 +4.01(+0.21%)
Apr 14, 2023 1892 1903 1881 1894 0 -1.22(-0.06%)
Apr 13, 2023 1870 1897 1870 1895 0 +30.73(+1.65%)
Apr 12, 2023 1880 1886 1862 1865 0 -8.97(-0.48%)
Apr 11, 2023 1878 1881 1872 1874 0 -5.28(-0.28%)
Apr 10, 2023 1871 1879 1861 1879 0 -3.18(-0.17%)
Apr 06, 2023 1882 1882 1882 1882 0 +10.10(+0.54%)
Apr 05, 2023 1874 1877 1863 1872 0 -4.97(-0.26%)
Apr 04, 2023 1884 1889 1871 1877 0 -6.10(-0.32%)
Apr 03, 2023 1869 1884 1867 1883 0 +8.59(+0.46%)
Mar 31, 2023 1849 1875 1849 1874 0 +27.19(+1.47%)
Mar 30, 2023 1844 1849 1838 1847 0 +10.91(+0.59%)
Mar 29, 2023 1826 1838 1825 1836 0 +25.03(+1.38%)
Mar 28, 2023 1816 1816 1801 1811 0 -6.00(-0.33%)
Mar 27, 2023 1822 1831 1814 1817 0 -0.63(-0.03%)
Mar 24, 2023 1806 1818 1792 1818 0 +8.07(+0.45%)
Mar 23, 2023 1812 1834 1796 1810 0 +10.01(+0.56%)
Mar 22, 2023 1826 1847 1800 1800 0 -25.65(-1.41%)
Mar 21, 2023 1812 1828 1808 1825 0 +24.92(+1.38%)
Mar 20, 2023 1787 1802 1783 1801 0 +11.97(+0.67%)
Mar 17, 2023 1803 1807 1780 1789 0 -14.96(-0.83%)
Mar 16, 2023 1765 1805 1758 1804 0 +33.76(+1.91%)
Mar 15, 2023 1751 1771 1744 1770 0 -3.11(-0.18%)
Mar 14, 2023 1758 1777 1751 1773 0 +31.62(+1.82%)
Mar 13, 2023 1723 1764 1718 1741 0 +2.25(+0.13%)
Mar 10, 2023 1757 1769 1732 1739 0 -19.60(-1.11%)
Mar 09, 2023 1795 1804 1754 1759 0 -32.02(-1.79%)
Mar 08, 2023 1790 1795 1781 1791 0 +1.40(+0.08%)
Mar 07, 2023 1816 1817 1786 1789 0 -27.10(-1.49%)
Mar 06, 2023 1817 1830 1815 1816 0 +5.39(+0.30%)
Mar 03, 2023 1788 1812 1787 1811 0 +31.58(+1.77%)
Mar 02, 2023 1761 1784 1757 1779 0 +13.14(+0.74%)
Mar 01, 2023 1775 1777 1761 1766 0 -11.29(-0.64%)
Feb 28, 2023 1780 1789 1775 1778 0 -5.56(-0.31%)
Feb 27, 2023 1787 1799 1779 1783 0 +6.69(+0.38%)
Feb 24, 2023 1777 1780 1764 1776 0 -20.40(-1.14%)
Feb 23, 2023 1802 1805 1777 1797 0 +10.35(+0.58%)
Feb 22, 2023 1791 1798 1780 1786 0 -2.18(-0.12%)
Feb 21, 2023 1812 1812 1788 1789 0 -37.42(-2.05%)
Feb 17, 2023 1824 1827 1810 1826 0 -5.45(-0.30%)
Feb 16, 2023 1844 1855 1831 1832 0 -28.23(-1.52%)
Feb 15, 2023 1849 1860 1840 1860 0 +3.79(+0.20%)
Feb 14, 2023 1850 1865 1836 1856 0 +1.03(+0.06%)
Feb 13, 2023 1836 1856 1834 1855 0 +23.09(+1.26%)
Feb 10, 2023 1824 1834 1819 1832 0 +0.91(+0.05%)
Feb 09, 2023 1862 1867 1825 1831 0 -16.69(-0.90%)
Feb 08, 2023 1866 1868 1845 1848 0 -23.37(-1.25%)
Feb 07, 2023 1843 1877 1836 1871 0 +26.65(+1.44%)
Feb 06, 2023 1847 1850 1835 1844 0 -10.46(-0.56%)
Feb 03, 2023 1847 1879 1845 1855 0 -17.64(-0.94%)
Feb 02, 2023 1862 1879 1852 1872 0 +35.85(+1.95%)
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.