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 (%)
Jul 31, 2020 1505 1505 1481 1505 0 +17.06(+1.15%)
Jul 30, 2020 1481 1491 1468 1488 0 -3.75(-0.25%)
Jul 29, 2020 1480 1495 1480 1492 0 +14.52(+0.98%)
Jul 28, 2020 1484 1489 1476 1477 0 -9.00(-0.61%)
Jul 27, 2020 1477 1487 1474 1486 0 +11.98(+0.81%)
Jul 24, 2020 1473 1479 1465 1474 0 -9.57(-0.65%)
Jul 23, 2020 1484 1484 1484 1484 0 -25.74(-1.71%)
Jul 22, 2020 1503 1511 1498 1509 0 +6.47(+0.43%)
Jul 21, 2020 1512 1514 1499 1503 0 -1.15(-0.08%)
Jul 20, 2020 1485 1507 1480 1504 0 +19.40(+1.31%)
Jul 17, 2020 1487 1489 1477 1485 0 +0.36(+0.02%)
Jul 16, 2020 1481 1487 1474 1484 0 -6.00(-0.40%)
Jul 15, 2020 1496 1500 1479 1490 0 +6.55(+0.44%)
Jul 14, 2020 1459 1486 1450 1484 0 +17.16(+1.17%)
Jul 13, 2020 1492 1507 1463 1467 0 -15.32(-1.03%)
Jul 10, 2020 1466 1483 1458 1482 0 +15.92(+1.09%)
Jul 09, 2020 1476 1477 1449 1466 0 -5.11(-0.35%)
Jul 08, 2020 1461 1471 1454 1471 0 +14.63(+1.00%)
Jul 07, 2020 1466 1475 1455 1457 0 -14.11(-0.96%)
Jul 06, 2020 1452 1471 1452 1471 0 +27.68(+1.92%)
Jul 02, 2020 1443 1443 1443 1443 0 +5.73(+0.40%)
Jul 01, 2020 1430 1443 1430 1437 0 +9.99(+0.70%)
Jun 30, 2020 1404 1432 1403 1427 0 +21.38(+1.52%)
Jun 29, 2020 1388 1406 1381 1406 0 +19.80(+1.43%)
Jun 26, 2020 1420 1420 1385 1386 0 -38.91(-2.73%)
Jun 25, 2020 1408 1426 1398 1425 0 +16.12(+1.14%)
Jun 24, 2020 1437 1438 1401 1409 0 -33.98(-2.36%)
Jun 23, 2020 1442 1454 1441 1443 0 +9.08(+0.63%)
Jun 22, 2020 1421 1435 1416 1434 0 +11.70(+0.82%)
Jun 19, 2020 1438 1445 1414 1422 0 -5.74(-0.40%)
Jun 18, 2020 1422 1429 1417 1428 0 +1.64(+0.11%)
Jun 17, 2020 1435 1439 1423 1426 0 -3.96(-0.28%)
Jun 16, 2020 1427 1441 1408 1430 0 +27.00(+1.92%)
Jun 15, 2020 1375 1409 1361 1403 0 +9.84(+0.71%)
Jun 12, 2020 1406 1414 1369 1393 0 +16.47(+1.20%)
Jun 11, 2020 1433 1433 1376 1377 0 -82.99(-5.69%)
Jun 10, 2020 1465 1474 1456 1460 0 -1.02(-0.07%)
Jun 09, 2020 1459 1468 1452 1461 0 -3.78(-0.26%)
Jun 08, 2020 1450 1465 1447 1465 0 +16.25(+1.12%)
Jun 05, 2020 1431 1453 1431 1448 0 +35.25(+2.49%)
Jun 04, 2020 1415 1421 1404 1413 0 -5.25(-0.37%)
Jun 03, 2020 1409 1422 1408 1418 0 +14.91(+1.06%)
Jun 02, 2020 1396 1404 1389 1403 0 +10.47(+0.75%)
Jun 01, 2020 1386 1395 1382 1393 0 +3.32(+0.24%)
May 29, 2020 1382 1392 1369 1390 0 +6.83(+0.49%)
May 28, 2020 1389 1402 1380 1383 0 -3.81(-0.27%)
May 27, 2020 1377 1387 1357 1387 0 +16.63(+1.21%)
May 26, 2020 1378 1387 1368 1370 0 +11.04(+0.81%)
May 22, 2020 1359 1359 1359 1359 0 +2.78(+0.20%)
May 21, 2020 1367 1371 1353 1356 0 -10.83(-0.79%)
May 20, 2020 1358 1369 1358 1367 0 +22.89(+1.70%)
May 19, 2020 1356 1362 1344 1344 0 -13.78(-1.01%)
May 18, 2020 1341 1364 1341 1358 0 +34.34(+2.59%)
May 15, 2020 1307 1324 1302 1324 0 +6.15(+0.47%)
May 14, 2020 1293 1318 1283 1317 0 +14.52(+1.11%)
May 13, 2020 1322 1327 1290 1303 0 -20.00(-1.51%)
May 12, 2020 1353 1356 1323 1323 0 -25.44(-1.89%)
May 11, 2020 1340 1354 1334 1348 0 +3.12(+0.23%)
May 08, 2020 1336 1346 1334 1345 0 +19.75(+1.49%)
May 07, 2020 1326 1334 1323 1325 0 +12.41(+0.95%)
May 06, 2020 1325 1329 1313 1313 0 -5.66(-0.43%)
May 05, 2020 1320 1333 1317 1319 0 +10.88(+0.83%)
May 04, 2020 1296 1308 1288 1308 0 +5.65(+0.43%)
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.