Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Oil Services ETF (NY: OIH )

320.93 +5.60 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2021 211.72 214.92 210.36 211.65 865,795 +1.06(+0.51%)
Jun 29, 2021 212.80 215.69 210.45 210.59 1,105,220 +0.00(+0.00%)
Jun 28, 2021 220.94 220.94 208.09 210.59 1,331,338 -10.84(-4.89%)
Jun 25, 2021 225.00 225.53 220.99 221.43 449,243 -2.56(-1.14%)
Jun 24, 2021 221.29 224.47 218.57 223.99 916,940 +3.95(+1.79%)
Jun 23, 2021 224.18 229.17 219.72 220.04 1,477,427 -0.89(-0.40%)
Jun 22, 2021 220.01 221.76 217.00 220.94 923,559 -0.46(-0.21%)
Jun 21, 2021 211.62 222.65 211.62 221.40 1,527,613 +11.72(+5.59%)
Jun 18, 2021 210.64 215.38 208.72 209.68 1,482,101 -6.02(-2.79%)
Jun 17, 2021 227.52 229.44 210.22 215.71 2,364,237 -12.89(-5.64%)
Jun 16, 2021 227.69 232.88 224.77 228.59 1,342,303 -0.07(-0.03%)
Jun 15, 2021 223.86 229.11 223.71 228.66 936,914 +5.28(+2.36%)
Jun 14, 2021 228.38 230.48 221.70 223.38 1,315,137 -4.15(-1.82%)
Jun 11, 2021 228.16 230.42 226.18 227.53 677,143 +1.25(+0.55%)
Jun 10, 2021 231.63 233.12 223.33 226.28 944,935 -2.74(-1.19%)
Jun 09, 2021 232.03 233.25 227.94 229.02 813,576 -2.23(-0.97%)
Jun 08, 2021 229.37 233.16 225.88 231.25 1,242,367 +0.30(+0.13%)
Jun 07, 2021 237.24 238.44 229.38 230.95 1,289,431 -5.56(-2.35%)
Jun 04, 2021 237.29 239.84 231.32 236.51 1,398,012 +1.45(+0.62%)
Jun 03, 2021 231.03 236.91 228.17 235.06 2,365,374 +2.79(+1.20%)
Jun 02, 2021 218.52 233.59 214.28 232.26 3,687,748 +16.49(+7.64%)
Jun 01, 2021 211.19 216.92 210.95 215.77 1,106,845 +9.97(+4.84%)
May 28, 2021 208.71 208.71 203.78 205.81 443,532 -1.19(-0.57%)
May 27, 2021 205.90 208.95 205.78 206.99 379,337 +3.26(+1.60%)
May 26, 2021 200.07 205.11 198.95 203.74 401,374 +3.23(+1.61%)
May 25, 2021 204.93 206.42 200.18 200.51 601,862 -5.12(-2.49%)
May 24, 2021 207.63 207.63 203.09 205.63 672,432 -0.06(-0.03%)
May 21, 2021 206.89 207.89 204.63 205.69 815,748 +1.85(+0.91%)
May 20, 2021 204.68 204.97 198.84 203.84 1,100,126 -1.31(-0.64%)
May 19, 2021 204.94 207.38 201.16 205.15 1,033,835 -6.27(-2.97%)
May 18, 2021 217.60 218.85 211.22 211.42 998,592 -6.18(-2.84%)
May 17, 2021 209.50 217.85 207.61 217.60 949,217 +6.91(+3.28%)
May 14, 2021 206.15 212.25 206.15 210.69 1,041,606 +7.46(+3.67%)
May 13, 2021 202.16 207.59 197.94 203.22 1,175,563 -1.85(-0.90%)
May 12, 2021 205.17 213.32 204.46 205.07 1,550,825 +0.67(+0.33%)
May 11, 2021 199.26 206.89 197.96 204.40 1,447,657 -0.78(-0.38%)
May 10, 2021 212.60 216.46 204.96 205.19 1,980,738 -4.88(-2.32%)
May 07, 2021 196.80 210.74 195.30 210.07 2,472,716 +9.87(+4.93%)
May 06, 2021 197.85 200.40 191.71 200.20 1,811,948 +2.29(+1.16%)
May 05, 2021 194.73 198.25 187.55 197.91 2,459,051 +11.04(+5.91%)
May 04, 2021 185.57 188.09 181.73 186.87 1,044,793 +1.75(+0.95%)
May 03, 2021 180.52 186.60 180.29 185.12 546,540 +8.56(+4.85%)
Apr 30, 2021 181.21 183.36 176.35 176.56 527,325 -6.84(-3.73%)
Apr 29, 2021 184.48 186.45 179.93 183.41 925,971 +0.65(+0.35%)
Apr 28, 2021 173.68 183.71 173.68 182.76 741,990 +9.94(+5.75%)
Apr 27, 2021 173.81 174.81 167.94 172.82 406,670 -0.94(-0.54%)
Apr 26, 2021 170.65 175.56 170.65 173.76 441,868 +3.50(+2.06%)
Apr 23, 2021 168.43 172.12 166.08 170.26 355,412 +1.83(+1.08%)
Apr 22, 2021 171.47 171.68 166.94 168.43 753,075 -1.71(-1.01%)
Apr 21, 2021 164.68 170.38 162.62 170.14 739,316 +1.67(+0.99%)
Apr 20, 2021 176.08 176.34 166.61 168.47 692,064 -8.50(-4.80%)
Apr 19, 2021 177.45 179.85 175.42 176.97 251,245 -0.40(-0.22%)
Apr 16, 2021 181.17 181.71 176.44 177.36 322,105 -2.58(-1.43%)
Apr 15, 2021 185.02 185.02 178.24 179.94 501,505 -4.31(-2.34%)
Apr 14, 2021 176.99 187.60 176.94 184.26 673,622 +9.24(+5.28%)
Apr 13, 2021 176.45 176.91 173.26 175.01 405,367 -2.31(-1.30%)
Apr 12, 2021 179.67 181.07 176.13 177.32 436,539 -1.05(-0.59%)
Apr 09, 2021 181.53 182.42 177.28 178.38 357,894 -3.68(-2.02%)
Apr 08, 2021 183.00 183.00 178.20 182.06 660,901 -2.31(-1.25%)
Apr 07, 2021 183.99 186.56 182.44 184.37 416,357 +0.70(+0.38%)
Apr 06, 2021 186.18 190.79 183.68 183.68 611,479 -1.68(-0.91%)
Apr 05, 2021 190.93 190.93 183.08 185.36 515,492 -4.90(-2.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.