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 )

313.90 -7.03 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Dec 31, 2021 179.66 181.39 178.35 180.48 434,078 +0.38(+0.21%)
Dec 30, 2021 181.09 183.21 179.74 180.10 595,252 -0.98(-0.54%)
Dec 29, 2021 183.80 184.42 180.88 181.08 483,150 -3.15(-1.71%)
Dec 28, 2021 185.31 187.47 182.79 184.23 481,768 -0.91(-0.49%)
Dec 27, 2021 182.41 185.36 178.58 185.14 463,735 +2.50(+1.37%)
Dec 23, 2021 183.24 184.79 182.26 182.64 597,987 +0.08(+0.04%)
Dec 22, 2021 180.80 183.47 178.69 182.56 380,747 +0.82(+0.45%)
Dec 21, 2021 174.84 181.82 174.84 181.74 773,279 +9.06(+5.25%)
Dec 20, 2021 172.06 173.80 167.26 172.68 800,476 -4.05(-2.29%)
Dec 17, 2021 178.08 179.20 172.81 176.73 718,667 -3.04(-1.69%)
Dec 16, 2021 181.26 185.08 178.95 179.77 849,273 +0.77(+0.43%)
Dec 15, 2021 178.75 180.19 172.24 179.00 919,056 -0.28(-0.16%)
Dec 14, 2021 180.53 185.69 179.03 179.28 896,821 -3.22(-1.76%)
Dec 13, 2021 187.94 188.53 181.45 182.50 526,528 -8.19(-4.29%)
Dec 10, 2021 189.08 191.31 185.50 190.69 1,236,245 +3.63(+1.94%)
Dec 09, 2021 185.78 187.69 183.71 187.06 1,018,333 -1.55(-0.82%)
Dec 08, 2021 186.22 189.62 185.16 188.61 583,935 +2.88(+1.55%)
Dec 07, 2021 182.75 187.89 182.75 185.72 678,340 +5.72(+3.18%)
Dec 06, 2021 177.24 182.29 174.30 180.00 969,755 +5.88(+3.38%)
Dec 03, 2021 178.09 179.34 171.95 174.12 823,160 -1.19(-0.68%)
Dec 02, 2021 169.00 175.89 166.59 175.31 1,299,400 +6.20(+3.66%)
Dec 01, 2021 178.23 179.49 168.99 169.12 1,235,104 -3.32(-1.92%)
Nov 30, 2021 173.49 175.73 169.65 172.43 1,504,868 -5.09(-2.86%)
Nov 29, 2021 181.07 182.23 175.84 177.52 793,208 +1.83(+1.04%)
Nov 26, 2021 173.67 176.28 170.69 175.69 1,130,122 -10.32(-5.55%)
Nov 24, 2021 183.99 188.49 183.71 186.01 737,383 +0.09(+0.05%)
Nov 23, 2021 183.08 187.78 182.94 185.92 1,384,699 +6.30(+3.51%)
Nov 22, 2021 177.69 183.58 177.69 179.62 1,144,910 +1.95(+1.10%)
Nov 19, 2021 182.17 182.92 176.94 177.66 1,370,078 -10.03(-5.34%)
Nov 18, 2021 191.42 188.54 186.91 187.69 995,751 -4.67(-2.43%)
Nov 17, 2021 196.83 198.36 191.30 192.36 960,001 -7.41(-3.71%)
Nov 16, 2021 199.06 202.20 196.98 199.77 543,606 +2.16(+1.09%)
Nov 15, 2021 198.86 200.00 195.48 197.62 691,900 -1.90(-0.95%)
Nov 12, 2021 201.01 202.33 198.08 199.52 628,214 -2.86(-1.41%)
Nov 11, 2021 203.08 205.29 202.19 202.38 483,283 -0.46(-0.23%)
Nov 10, 2021 211.71 202.85 1,004,118 -11.24(-5.25%)
Nov 09, 2021 212.34 214.25 207.24 214.09 927,411 +1.35(+0.64%)
Nov 08, 2021 210.75 216.13 210.22 212.74 787,860 +3.60(+1.72%)
Nov 05, 2021 210.21 212.35 208.20 209.14 556,119 +2.33(+1.13%)
Nov 04, 2021 212.35 215.09 204.16 206.81 885,407 -0.68(-0.33%)
Nov 03, 2021 204.63 210.68 203.51 207.49 852,304 -0.84(-0.40%)
Nov 02, 2021 208.47 209.39 206.21 208.33 611,236 -1.28(-0.61%)
Nov 01, 2021 205.66 210.75 208.74 209.60 1,044,760 +6.35(+3.12%)
Oct 29, 2021 209.46 209.46 202.54 203.25 1,308,643 -6.55(-3.12%)
Oct 28, 2021 205.97 210.04 205.93 209.80 510,232 +2.95(+1.43%)
Oct 27, 2021 214.06 216.42 205.90 206.85 1,137,617 -10.99(-5.05%)
Oct 26, 2021 219.01 217.84 1,061,485 +0.44(+0.20%)
Oct 25, 2021 217.43 220.43 216.15 217.41 844,159 +2.95(+1.37%)
Oct 22, 2021 213.76 215.83 211.50 214.46 954,122 +0.42(+0.19%)
Oct 21, 2021 218.32 218.52 211.59 214.04 911,741 -5.77(-2.63%)
Oct 20, 2021 216.77 219.89 215.00 219.81 803,976 +1.20(+0.55%)
Oct 19, 2021 218.08 220.01 213.84 218.62 874,240 +0.82(+0.38%)
Oct 18, 2021 218.40 221.66 215.59 217.79 996,886 +1.28(+0.59%)
Oct 15, 2021 215.31 218.32 215.31 216.52 1,200,744 +3.66(+1.72%)
Oct 14, 2021 212.69 214.41 209.98 212.86 940,094 +2.78(+1.33%)
Oct 13, 2021 207.08 210.75 203.34 210.08 1,038,356 +1.24(+0.59%)
Oct 12, 2021 207.99 211.71 205.99 208.84 1,307,761 +0.48(+0.23%)
Oct 11, 2021 210.85 215.09 208.11 208.36 1,175,098 +1.43(+0.69%)
Oct 08, 2021 203.92 208.72 203.50 206.93 1,134,834 +5.72(+2.84%)
Oct 07, 2021 196.25 202.82 195.78 201.20 1,245,998 +5.46(+2.79%)
Oct 06, 2021 198.87 201.22 192.45 195.74 1,540,840 -7.95(-3.90%)
Oct 05, 2021 206.24 208.19 200.33 203.69 1,517,834 +0.39(+0.19%)
Oct 04, 2021 201.78 205.71 200.41 203.30 1,924,478 +5.61(+2.84%)
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.