Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: ONE )

2,591.84 +12.22 (+0.47%)
Daily Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
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%)
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%)
Sep 01, 2021 2082 2088 2078 2079 0 +0.12(+0.01%)
Aug 31, 2021 2084 2084 2076 2079 0 -3.83(-0.18%)
Aug 30, 2021 2071 2087 2071 2083 0 +14.71(+0.71%)
Aug 27, 2021 2053 2070 2053 2068 0 +16.90(+0.82%)
Aug 26, 2021 2062 2065 2051 2051 0 -11.29(-0.55%)
Aug 25, 2021 2063 2065 2060 2063 0 +1.69(+0.08%)
Aug 24, 2021 2061 2065 2059 2061 0 +1.66(+0.08%)
Aug 23, 2021 2044 2064 2044 2059 0 +17.85(+0.87%)
Aug 20, 2021 2026 2043 2024 2041 0 +18.49(+0.91%)
Aug 19, 2021 2010 2030 2004 2023 0 +4.27(+0.21%)
Aug 18, 2021 2038 2045 2017 2019 0 -22.25(-1.09%)
Aug 17, 2021 2048 2048 2028 2041 0 -15.42(-0.75%)
Aug 16, 2021 2047 2057 2032 2056 0 +6.86(+0.33%)
Aug 13, 2021 2047 2050 2046 2050 0 +4.12(+0.20%)
Aug 12, 2021 2035 2046 2031 2045 0 +9.90(+0.49%)
Aug 11, 2021 2035 2040 2032 2036 0 +3.56(+0.18%)
Aug 10, 2021 2032 2036 2027 2032 0 +1.91(+0.09%)
Aug 09, 2021 2033 2035 2027 2030 0 -1.67(-0.08%)
Aug 06, 2021 2029 2034 2028 2032 0 +1.30(+0.06%)
Aug 05, 2021 2019 2031 2019 2030 0 +14.31(+0.71%)
Aug 04, 2021 2022 2022 2014 2016 0 -8.23(-0.41%)
Aug 03, 2021 2012 2025 2003 2024 0 +15.62(+0.78%)
Aug 02, 2021 2017 2023 2008 2009 0 -3.04(-0.15%)
Jul 30, 2021 2014 2019 2009 2012 0 -16.20(-0.80%)
Jul 29, 2021 2022 2034 2022 2028 0 +4.36(+0.22%)
Jul 28, 2021 2025 2033 2017 2024 0 -1.81(-0.09%)
Jul 27, 2021 2037 2037 2011 2025 0 -13.09(-0.64%)
Jul 26, 2021 2031 2039 2028 2038 0 +6.57(+0.32%)
Jul 23, 2021 2018 2034 2018 2032 0 +20.77(+1.03%)
Jul 22, 2021 2006 2012 2003 2011 0 +7.61(+0.38%)
Jul 21, 2021 1991 2004 1991 2004 0 +14.88(+0.75%)
Jul 20, 2021 1966 1995 1963 1989 0 +25.75(+1.31%)
Jul 19, 2021 1978 1978 1950 1963 0 -29.94(-1.50%)
Jul 16, 2021 2011 2016 1991 1993 0 -15.63(-0.78%)
Jul 15, 2021 2015 2015 2000 2008 0 -7.48(-0.37%)
Jul 14, 2021 2016 2022 2010 2016 0 +5.38(+0.27%)
Jul 13, 2021 2012 2022 2009 2011 0 -2.71(-0.13%)
Jul 12, 2021 2009 2014 2005 2013 0 +7.37(+0.37%)
Jul 09, 2021 1988 2007 1988 2006 0 +18.95(+0.95%)
Jul 08, 2021 1982 1991 1971 1987 0 -14.40(-0.72%)
Jul 07, 2021 1999 2004 1989 2001 0 +7.77(+0.39%)
Jul 06, 2021 1996 1997 1978 1994 0 +0.48(+0.02%)
Jul 02, 2021 1993 1993 1993 1993 0 +18.43(+0.93%)
Jul 01, 2021 1965 1975 1965 1975 0 +9.94(+0.51%)
Jun 30, 2021 1961 1967 1960 1965 0 +2.52(+0.13%)
Jun 29, 2021 1962 1965 1960 1962 0 +0.78(+0.04%)
Jun 28, 2021 1954 1962 1954 1961 0 +8.96(+0.46%)
Jun 25, 2021 1949 1956 1950 1952 0 +3.30(+0.17%)
Jun 24, 2021 1946 1953 1946 1949 0 +10.61(+0.55%)
Jun 23, 2021 1942 1945 1938 1939 0 -2.31(-0.12%)
Jun 22, 2021 1928 1945 1926 1941 0 +12.65(+0.66%)
Jun 21, 2021 1908 1929 1908 1928 0 +22.16(+1.16%)
Jun 18, 2021 1918 1918 1905 1906 0 -22.03(-1.14%)
Jun 17, 2021 1920 1933 1917 1928 0 +5.83(+0.30%)
Jun 16, 2021 1933 1934 1911 1922 0 -8.90(-0.46%)
Jun 15, 2021 1937 1938 1929 1931 0 -6.03(-0.31%)
Jun 14, 2021 1930 1937 1926 1937 0 +7.62(+0.39%)
Jun 11, 2021 1928 1930 1923 1930 0 +2.87(+0.15%)
Jun 10, 2021 1920 1932 1918 1927 0 +10.91(+0.57%)
Jun 09, 2021 1920 1924 1915 1916 0 -1.06(-0.06%)
Jun 08, 2021 1922 1923 1910 1917 0 -0.94(-0.05%)
Jun 07, 2021 1915 1919 1910 1918 0 +2.08(+0.11%)
Jun 04, 2021 1896 1917 1902 1916 0 +19.86(+1.05%)
Jun 03, 2021 1895 1902 1886 1896 0 -7.98(-0.42%)
Jun 02, 2021 1902 1908 1898 1904 0 +3.52(+0.19%)
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.