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 )

314.49 -2.64 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2019 320.49 321.80 313.57 315.26 293,083 -4.30(-1.34%)
Jan 30, 2019 316.00 321.24 311.33 319.56 331,883 +6.73(+2.15%)
Jan 29, 2019 316.75 319.00 312.64 312.83 249,850 -0.75(-0.24%)
Jan 28, 2019 313.76 315.26 309.28 313.57 393,170 -7.85(-2.44%)
Jan 25, 2019 314.51 322.55 314.51 321.42 547,009 +9.90(+3.18%)
Jan 24, 2019 306.10 315.26 304.23 311.52 308,027 +5.61(+1.83%)
Jan 23, 2019 313.39 313.95 302.92 305.91 521,627 -5.79(-1.86%)
Jan 22, 2019 316.00 316.75 308.72 311.71 670,888 -10.46(-3.25%)
Jan 18, 2019 316.00 322.55 314.88 322.17 749,910 +12.89(+4.17%)
Jan 17, 2019 304.61 310.96 301.43 309.28 289,099 +2.99(+0.98%)
Jan 16, 2019 306.85 309.46 305.17 306.29 306,373 -1.31(-0.43%)
Jan 15, 2019 309.09 310.96 305.01 307.60 284,952 +2.06(+0.67%)
Jan 14, 2019 301.80 309.00 301.06 305.54 279,948 -0.56(-0.18%)
Jan 11, 2019 304.98 306.85 299.93 306.10 497,398 -2.24(-0.73%)
Jan 10, 2019 301.80 309.28 300.12 308.34 395,120 +2.99(+0.98%)
Jan 09, 2019 303.67 307.97 300.49 305.35 666,699 +7.48(+2.51%)
Jan 08, 2019 299.56 301.80 294.89 297.88 528,220 +2.99(+1.01%)
Jan 07, 2019 285.73 296.76 282.93 294.89 612,820 +11.03(+3.88%)
Jan 04, 2019 277.32 284.80 275.08 283.86 677,754 +13.08(+4.83%)
Jan 03, 2019 269.10 276.50 263.49 270.78 660,068 +2.24(+0.84%)
Jan 02, 2019 257.89 271.90 254.34 268.54 795,317 +6.35(+2.42%)
Dec 31, 2018 265.92 266.30 254.90 262.19 408,643 -1.68(-0.64%)
Dec 28, 2018 263.68 268.37 260.78 263.87 603,897 +2.24(+0.86%)
Dec 27, 2018 258.07 261.62 250.60 261.62 747,077 -3.18(-1.20%)
Dec 26, 2018 250.97 264.80 245.37 264.80 679,234 +15.88(+6.38%)
Dec 24, 2018 251.35 257.51 248.92 248.92 305,884 -6.17(-2.42%)
Dec 21, 2018 258.82 264.24 252.47 255.08 809,212 -4.86(-1.87%)
Dec 20, 2018 267.23 272.28 259.29 259.94 961,536 -10.30(-3.81%)
Dec 19, 2018 279.39 283.42 267.86 270.24 991,503 -8.06(-2.89%)
Dec 18, 2018 284.70 285.25 276.65 278.30 587,411 -5.68(-2.00%)
Dec 17, 2018 286.53 292.21 282.87 283.97 442,369 -2.75(-0.96%)
Dec 14, 2018 296.06 296.79 286.17 286.72 696,055 -12.27(-4.10%)
Dec 13, 2018 302.28 302.28 295.87 298.98 563,077 -4.39(-1.45%)
Dec 12, 2018 301.36 309.79 301.36 303.38 477,500 +5.86(+1.97%)
Dec 11, 2018 307.41 307.77 292.94 297.52 651,199 -3.84(-1.28%)
Dec 10, 2018 304.48 308.50 296.42 301.36 577,917 -7.87(-2.55%)
Dec 07, 2018 321.14 326.08 309.05 309.24 733,666 -2.20(-0.71%)
Dec 06, 2018 317.66 317.66 306.86 311.43 982,932 -15.38(-4.71%)
Dec 04, 2018 341.64 342.56 325.90 326.81 711,043 -15.93(-4.65%)
Dec 03, 2018 343.11 344.39 337.07 342.74 630,970 +11.72(+3.54%)
Nov 30, 2018 335.24 337.07 328.64 331.02 420,369 -8.24(-2.43%)
Nov 29, 2018 340.36 343.66 336.24 339.26 427,568 -0.73(-0.22%)
Nov 28, 2018 335.60 340.27 328.64 340.00 478,067 +4.94(+1.48%)
Nov 27, 2018 338.71 341.64 333.50 335.05 295,149 -4.03(-1.19%)
Nov 26, 2018 337.98 342.93 336.52 339.08 377,170 +6.04(+1.81%)
Nov 23, 2018 333.22 335.97 330.38 333.04 262,195 -11.53(-3.35%)
Nov 21, 2018 344.57 344.57 344.57 0 +5.86(+1.73%)
Nov 20, 2018 348.42 348.42 335.42 338.71 609,910 -16.66(-4.69%)
Nov 19, 2018 350.62 357.75 349.33 355.38 490,141 +1.83(+0.52%)
Nov 16, 2018 353.54 355.74 347.69 353.54 432,282 +2.56(+0.73%)
Nov 15, 2018 344.39 352.08 341.46 350.98 641,087 +5.86(+1.70%)
Nov 14, 2018 352.08 353.18 340.55 345.12 990,980 +1.83(+0.53%)
Nov 13, 2018 357.39 359.40 342.93 343.29 1,143,349 -15.20(-4.24%)
Nov 12, 2018 376.98 376.98 357.94 358.49 470,085 -14.10(-3.78%)
Nov 09, 2018 371.67 375.15 364.90 372.59 597,557 -5.86(-1.55%)
Nov 08, 2018 388.15 389.06 376.61 378.44 407,174 -12.45(-3.19%)
Nov 07, 2018 392.73 396.20 384.49 390.89 351,525 +3.66(+0.95%)
Nov 06, 2018 387.23 389.43 381.10 387.23 281,020 +0.73(+0.19%)
Nov 05, 2018 382.84 386.68 379.91 386.50 401,821 +7.69(+2.03%)
Nov 02, 2018 381.74 385.04 375.15 378.81 359,492 -0.55(-0.14%)
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.