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: 6:30 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 (%)
Oct 31, 2017 427.39 433.09 426.50 431.49 479,943 +3.03(+0.71%)
Oct 30, 2017 428.73 420.63 428.46 551,819 +7.12(+1.69%)
Oct 27, 2017 412.97 422.58 410.84 421.34 709,223 +5.52(+1.33%)
Oct 26, 2017 415.29 417.96 409.23 415.82 339,481 +0.18(+0.04%)
Oct 25, 2017 417.07 417.51 410.93 415.64 268,083 -0.89(-0.21%)
Oct 24, 2017 420.09 421.34 415.64 416.53 224,415 +0.36(+0.09%)
Oct 23, 2017 423.30 425.79 415.46 416.18 329,891 -7.83(-1.85%)
Oct 20, 2017 426.32 427.39 418.58 424.01 371,623 -3.38(-0.79%)
Oct 19, 2017 431.13 434.33 424.90 427.39 630,940 -5.87(-1.36%)
Oct 18, 2017 441.63 443.06 432.73 433.26 308,971 -8.37(-1.89%)
Oct 17, 2017 443.77 446.62 439.14 441.63 206,499 -3.56(-0.80%)
Oct 16, 2017 450.89 451.24 444.37 445.19 262,652 -1.07(-0.24%)
Oct 13, 2017 448.57 454.09 445.73 446.26 222,987 +1.96(+0.44%)
Oct 12, 2017 446.62 447.68 442.52 444.30 247,214 -7.83(-1.73%)
Oct 11, 2017 450.00 452.67 445.19 452.13 219,532 +0.71(+0.16%)
Oct 10, 2017 460.14 461.92 451.42 451.42 240,763 -2.67(-0.59%)
Oct 09, 2017 454.63 456.41 452.31 454.09 198,521 +1.60(+0.35%)
Oct 06, 2017 453.91 457.47 450.00 452.49 296,659 -7.48(-1.63%)
Oct 05, 2017 459.08 461.39 456.76 459.97 145,820 +3.03(+0.66%)
Oct 04, 2017 457.47 460.50 454.63 456.94 226,566 -0.71(-0.16%)
Oct 03, 2017 459.79 459.79 454.63 457.65 180,724 -2.31(-0.50%)
Oct 02, 2017 458.01 460.68 454.80 459.97 278,289 -4.09(-0.88%)
Sep 29, 2017 461.92 465.31 458.90 464.06 178,469 +0.53(+0.12%)
Sep 28, 2017 464.42 467.62 459.79 463.53 361,772 +1.25(+0.27%)
Sep 27, 2017 461.21 462.64 455.34 462.28 243,969 +2.31(+0.50%)
Sep 26, 2017 456.05 461.12 453.74 459.97 267,649 +0.89(+0.19%)
Sep 25, 2017 453.74 462.46 452.67 459.08 535,450 +10.32(+2.30%)
Sep 22, 2017 441.81 449.56 441.81 448.75 226,496 +4.81(+1.08%)
Sep 21, 2017 445.19 445.90 440.58 443.95 271,186 -4.45(-0.99%)
Sep 20, 2017 444.12 450.35 442.34 448.40 310,335 +6.59(+1.49%)
Sep 19, 2017 442.70 443.77 437.89 441.81 197,030 -0.36(-0.08%)
Sep 18, 2017 437.36 443.77 436.38 442.17 198,768 +4.09(+0.93%)
Sep 15, 2017 437.54 438.78 432.08 438.07 306,225 +1.07(+0.24%)
Sep 14, 2017 436.47 443.59 434.51 437.00 374,969 +3.92(+0.90%)
Sep 13, 2017 426.86 437.89 425.43 433.09 499,304 +8.37(+1.97%)
Sep 12, 2017 415.82 427.39 414.40 424.72 404,546 +9.08(+2.18%)
Sep 11, 2017 410.12 416.36 408.79 415.64 203,446 +6.05(+1.48%)
Sep 08, 2017 416.36 417.07 405.94 409.59 302,013 -8.37(-2.00%)
Sep 07, 2017 418.67 419.92 413.60 417.96 227,767 -1.25(-0.30%)
Sep 06, 2017 413.69 421.34 413.69 419.20 322,298 +7.83(+1.90%)
Sep 05, 2017 405.50 413.15 405.14 411.37 696,317 +10.86(+2.71%)
Sep 01, 2017 396.42 402.47 394.28 400.51 212,976 +5.34(+1.35%)
Aug 31, 2017 395.71 397.49 393.39 395.17 195,814 +1.42(+0.36%)
Aug 30, 2017 394.10 395.53 389.56 393.75 181,795 -0.89(-0.23%)
Aug 29, 2017 390.01 395.35 388.94 394.64 194,197 +2.31(+0.59%)
Aug 28, 2017 396.24 397.84 387.87 392.32 299,880 -3.56(-0.90%)
Aug 25, 2017 392.15 397.66 391.52 395.88 198,630 +6.23(+1.60%)
Aug 24, 2017 391.43 392.32 388.59 389.65 343,304 -3.20(-0.82%)
Aug 23, 2017 388.76 395.53 388.05 392.86 193,530 +2.67(+0.68%)
Aug 22, 2017 388.76 391.97 388.76 390.19 152,353 +2.85(+0.74%)
Aug 21, 2017 390.72 391.35 386.81 387.34 160,242 -4.27(-1.09%)
Aug 18, 2017 388.23 395.71 386.27 391.61 294,619 +4.27(+1.10%)
Aug 17, 2017 391.61 394.64 386.98 387.34 368,692 -4.98(-1.27%)
Aug 16, 2017 399.27 399.98 390.90 392.32 331,241 -5.52(-1.39%)
Aug 15, 2017 401.22 401.40 392.50 397.84 323,378 -4.98(-1.24%)
Aug 14, 2017 404.43 407.10 402.11 402.83 215,986 -1.78(-0.44%)
Aug 11, 2017 404.96 408.97 403.45 404.61 199,661 -2.14(-0.53%)
Aug 10, 2017 414.93 416.71 405.50 406.74 467,025 -8.01(-1.93%)
Aug 09, 2017 420.09 422.03 410.84 414.75 557,448 -2.85(-0.68%)
Aug 08, 2017 423.65 425.97 415.11 417.60 281,448 -7.65(-1.80%)
Aug 07, 2017 432.73 435.58 424.54 425.25 323,710 -10.32(-2.37%)
Aug 04, 2017 435.76 439.23 433.09 435.58 299,346 +0.00(+0.00%)
Aug 03, 2017 438.07 443.41 432.38 435.58 431,918 -1.96(-0.45%)
Aug 02, 2017 435.05 440.92 429.35 437.54 233,119 +0.36(+0.08%)
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.