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

(CBOE: ONE )

2,521.65 +16.36 (+0.65%)
Daily Price Updated: 5:21 PM EDT, May 31, 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 (%)
May 31, 2019 1223 1223 1214 1215 0 -18.65(-1.51%)
May 30, 2019 1234 1237 1228 1234 0 +1.70(+0.14%)
May 29, 2019 1235 1236 1224 1232 0 -9.02(-0.73%)
May 28, 2019 1252 1257 1241 1241 0 -9.68(-0.77%)
May 24, 2019 1251 1251 1251 1251 0 +1.36(+0.11%)
May 23, 2019 1256 1256 1241 1249 0 -14.84(-1.17%)
May 22, 2019 1264 1269 1262 1264 0 -3.60(-0.28%)
May 21, 2019 1265 1270 1264 1268 0 +8.90(+0.71%)
May 20, 2019 1259 1265 1254 1259 0 -8.56(-0.68%)
May 17, 2019 1266 1279 1264 1267 0 -6.91(-0.54%)
May 16, 2019 1264 1281 1264 1274 0 +12.02(+0.95%)
May 15, 2019 1246 1266 1245 1262 0 +9.89(+0.79%)
May 14, 2019 1247 1261 1247 1252 0 +8.94(+0.72%)
May 13, 2019 1255 1255 1240 1243 0 -31.63(-2.48%)
May 10, 2019 1268 1280 1251 1275 0 +3.88(+0.31%)
May 09, 2019 1267 1274 1256 1271 0 -5.18(-0.41%)
May 08, 2019 1277 1285 1273 1276 0 -2.36(-0.18%)
May 07, 2019 1292 1292 1269 1279 0 -21.68(-1.67%)
May 06, 2019 1289 1302 1284 1300 0 -6.28(-0.48%)
May 03, 2019 1299 1308 1299 1307 0 +13.84(+1.07%)
May 02, 2019 1297 1300 1286 1293 0 -4.81(-0.37%)
May 01, 2019 1309 1311 1297 1298 0 -7.51(-0.58%)
Apr 30, 2019 1302 1306 1296 1305 0 -1.87(-0.14%)
Apr 29, 2019 1305 1310 1304 1307 0 +2.92(+0.22%)
Apr 26, 2019 1299 1304 1295 1304 0 +5.61(+0.43%)
Apr 25, 2019 1300 1302 1294 1299 0 +1.52(+0.12%)
Apr 24, 2019 1301 1302 1296 1297 0 -4.54(-0.35%)
Apr 23, 2019 1291 1303 1290 1302 0 +10.87(+0.84%)
Apr 22, 2019 1284 1291 1283 1291 0 +3.29(+0.26%)
Apr 18, 2019 1287 1287 1287 1287 0 +1.27(+0.10%)
Apr 17, 2019 1289 1290 1284 1286 0 +1.03(+0.08%)
Apr 16, 2019 1284 1287 1282 1285 0 +3.48(+0.27%)
Apr 15, 2019 1282 1282 1276 1282 0 +0.53(+0.04%)
Apr 12, 2019 1279 1283 1277 1281 0 +7.91(+0.62%)
Apr 11, 2019 1275 1276 1270 1273 0 -0.61(-0.05%)
Apr 10, 2019 1272 1274 1271 1274 0 +3.12(+0.25%)
Apr 09, 2019 1273 1274 1268 1271 0 -6.90(-0.54%)
Apr 08, 2019 1273 1278 1271 1278 0 +2.03(+0.16%)
Apr 05, 2019 1274 1276 1272 1276 0 +4.14(+0.33%)
Apr 04, 2019 1268 1273 1266 1271 0 +3.35(+0.26%)
Apr 03, 2019 1270 1274 1264 1268 0 +2.01(+0.16%)
Apr 02, 2019 1266 1269 1262 1266 0 +0.12(+0.01%)
Apr 01, 2019 1258 1267 1258 1266 0 +14.36(+1.15%)
Mar 29, 2019 1249 1252 1244 1252 0 +8.05(+0.65%)
Mar 28, 2019 1242 1246 1237 1244 0 +3.46(+0.28%)
Mar 27, 2019 1247 1250 1232 1240 0 -6.17(-0.50%)
Mar 26, 2019 1244 1252 1240 1246 0 +8.99(+0.73%)
Mar 25, 2019 1236 1242 1231 1237 0 -1.86(-0.15%)
Mar 22, 2019 1258 1260 1239 1239 0 -23.83(-1.89%)
Mar 21, 2019 1249 1265 1248 1263 0 +11.66(+0.93%)
Mar 20, 2019 1252 1259 1246 1251 0 -8.50(-0.67%)
Mar 19, 2019 1256 1262 1255 1260 0 +7.68(+0.61%)
Mar 18, 2019 1247 1253 1247 1252 0 +4.60(+0.37%)
Mar 15, 2019 1242 1251 1241 1247 0 +6.71(+0.54%)
Mar 14, 2019 1242 1245 1239 1241 0 -1.21(-0.10%)
Mar 13, 2019 1237 1246 1237 1242 0 +9.22(+0.75%)
Mar 12, 2019 1231 1237 1231 1233 0 +3.19(+0.26%)
Mar 11, 2019 1213 1230 1213 1230 0 +18.53(+1.53%)
Mar 08, 2019 1204 1212 1201 1211 0 -1.84(-0.15%)
Mar 07, 2019 1221 1222 1208 1213 0 -10.26(-0.84%)
Mar 06, 2019 1230 1230 1222 1223 0 -6.61(-0.54%)
Mar 05, 2019 1230 1233 1225 1230 0 +0.32(+0.03%)
Mar 04, 2019 1237 1239 1219 1229 0 -3.00(-0.24%)
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.