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 (%)
Sep 30, 2020 1548 1575 1547 1561 0 +14.86(+0.96%)
Sep 29, 2020 1553 1555 1542 1546 0 -7.29(-0.47%)
Sep 28, 2020 1545 1556 1545 1553 0 +24.01(+1.57%)
Sep 25, 2020 1501 1533 1496 1529 0 +24.50(+1.63%)
Sep 24, 2020 1494 1520 1488 1504 0 +4.81(+0.32%)
Sep 23, 2020 1541 1542 1497 1500 0 -38.79(-2.52%)
Sep 22, 2020 1529 1541 1515 1538 0 +19.08(+1.26%)
Sep 21, 2020 1516 1520 1491 1519 0 -11.18(-0.73%)
Sep 18, 2020 1550 1552 1517 1531 0 -17.95(-1.16%)
Sep 17, 2020 1546 1558 1534 1549 0 -15.35(-0.98%)
Sep 16, 2020 1581 1585 1563 1564 0 -13.03(-0.83%)
Sep 15, 2020 1581 1587 1570 1577 0 +9.85(+0.63%)
Sep 14, 2020 1560 1580 1560 1567 0 +17.14(+1.11%)
Sep 11, 2020 1558 1565 1535 1550 0 -1.11(-0.07%)
Sep 10, 2020 1589 1595 1546 1551 0 -29.84(-1.89%)
Sep 09, 2020 1568 1594 1564 1581 0 +33.97(+2.20%)
Sep 08, 2020 1565 1574 1545 1547 0 -49.20(-3.08%)
Sep 04, 2020 1596 1596 1596 1596 0 -15.31(-0.95%)
Sep 03, 2020 1665 1665 1598 1611 0 -64.26(-3.83%)
Sep 02, 2020 1664 1679 1654 1676 0 +22.00(+1.33%)
Sep 01, 2020 1645 1655 1638 1654 0 +14.73(+0.90%)
Aug 31, 2020 1643 1647 1635 1639 0 -1.84(-0.11%)
Aug 28, 2020 1636 1642 1631 1641 0 +10.32(+0.63%)
Aug 27, 2020 1632 1640 1622 1630 0 +1.18(+0.07%)
Aug 26, 2020 1610 1630 1608 1629 0 +24.40(+1.52%)
Aug 25, 2020 1599 1605 1595 1605 0 +6.99(+0.44%)
Aug 24, 2020 1594 1599 1588 1598 0 +15.73(+0.99%)
Aug 21, 2020 1574 1584 1572 1582 0 +8.43(+0.54%)
Aug 20, 2020 1558 1576 1556 1574 0 +10.70(+0.68%)
Aug 19, 2020 1571 1575 1561 1563 0 -6.42(-0.41%)
Aug 18, 2020 1564 1571 1558 1569 0 +8.17(+0.52%)
Aug 17, 2020 1561 1564 1560 1561 0 +3.99(+0.26%)
Aug 14, 2020 1557 1559 1552 1557 0 -0.54(-0.03%)
Aug 13, 2020 1559 1565 1553 1558 0 -2.76(-0.18%)
Aug 12, 2020 1546 1564 1546 1561 0 +24.59(+1.60%)
Aug 11, 2020 1553 1559 1533 1536 0 -14.69(-0.95%)
Aug 10, 2020 1550 1555 1538 1551 0 +2.79(+0.18%)
Aug 07, 2020 1548 1553 1538 1548 0 -3.31(-0.21%)
Aug 06, 2020 1535 1553 1533 1551 0 +15.79(+1.03%)
Aug 05, 2020 1529 1536 1529 1535 0 +11.06(+0.73%)
Aug 04, 2020 1518 1525 1514 1524 0 +4.92(+0.32%)
Aug 03, 2020 1515 1523 1514 1519 0 +14.51(+0.96%)
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%)
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.