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 )

315.33 +0.84 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2022 294.13 300.74 294.13 299.91 445,578 +2.14(+0.72%)
Dec 29, 2022 288.95 298.86 288.54 297.77 362,024 +7.59(+2.61%)
Dec 28, 2022 298.99 298.99 288.18 290.18 545,824 -9.49(-3.17%)
Dec 27, 2022 299.33 301.82 296.86 299.67 425,973 +1.75(+0.59%)
Dec 23, 2022 291.65 297.96 288.79 297.92 353,472 +10.85(+3.78%)
Dec 22, 2022 295.58 295.86 281.03 287.07 430,729 -8.65(-2.93%)
Dec 21, 2022 295.76 297.05 290.69 295.72 569,144 +6.38(+2.21%)
Dec 20, 2022 279.25 290.65 279.25 289.34 434,529 +10.00(+3.58%)
Dec 19, 2022 283.32 285.31 277.20 279.33 428,648 +0.15(+0.05%)
Dec 16, 2022 274.39 279.82 273.15 279.19 669,168 -4.58(-1.61%)
Dec 15, 2022 282.66 285.10 278.87 283.77 450,657 -2.03(-0.71%)
Dec 14, 2022 289.49 290.30 282.89 285.80 602,157 -1.67(-0.58%)
Dec 13, 2022 283.01 288.88 281.89 287.47 1,091,406 +11.55(+4.19%)
Dec 12, 2022 265.60 277.24 265.60 275.92 748,162 +11.42(+4.32%)
Dec 09, 2022 277.19 279.86 264.29 264.49 1,024,415 -12.25(-4.43%)
Dec 08, 2022 283.72 286.05 275.24 276.75 705,302 +0.88(+0.32%)
Dec 07, 2022 284.14 286.65 275.35 275.87 842,304 -7.27(-2.57%)
Dec 06, 2022 285.25 291.07 281.15 283.14 989,760 -3.25(-1.14%)
Dec 05, 2022 304.49 305.77 285.14 286.39 1,041,621 -14.61(-4.85%)
Dec 02, 2022 292.90 301.56 292.04 301.00 748,509 +5.34(+1.81%)
Dec 01, 2022 300.51 304.37 295.63 295.66 749,019 -1.32(-0.44%)
Nov 30, 2022 297.23 298.03 290.97 296.98 712,686 +4.85(+1.66%)
Nov 29, 2022 290.19 293.55 288.85 292.12 596,610 +6.64(+2.33%)
Nov 28, 2022 282.42 290.44 281.34 285.49 867,570 -6.52(-2.23%)
Nov 25, 2022 293.90 295.88 291.47 292.01 270,738 -3.00(-1.02%)
Nov 23, 2022 295.56 299.05 290.66 295.01 822,627 -7.66(-2.53%)
Nov 22, 2022 299.04 303.75 297.18 302.66 776,018 +9.15(+3.12%)
Nov 21, 2022 291.37 294.73 277.81 293.51 1,874,759 -7.62(-2.53%)
Nov 18, 2022 298.95 302.22 291.95 301.14 858,227 -2.53(-0.83%)
Nov 17, 2022 297.29 306.04 296.60 303.67 786,780 -1.25(-0.41%)
Nov 16, 2022 308.75 310.05 303.53 304.92 703,085 -6.58(-2.11%)
Nov 15, 2022 307.94 312.58 303.81 311.50 899,005 +6.19(+2.03%)
Nov 14, 2022 310.42 315.18 304.93 305.31 834,735 -5.63(-1.81%)
Nov 11, 2022 308.52 314.71 307.70 310.94 716,423 +9.93(+3.30%)
Nov 10, 2022 301.60 302.85 295.34 301.01 1,172,568 +6.64(+2.26%)
Nov 09, 2022 305.34 305.48 293.23 294.37 1,348,978 -15.90(-5.12%)
Nov 08, 2022 310.45 312.16 305.93 310.27 741,858 -0.04(-0.01%)
Nov 07, 2022 302.13 310.92 301.71 310.31 831,368 +10.40(+3.47%)
Nov 04, 2022 301.68 306.17 295.92 299.91 1,101,678 +6.37(+2.17%)
Nov 03, 2022 282.33 294.78 281.58 293.54 966,830 +8.50(+2.98%)
Nov 02, 2022 289.49 284.19 285.04 961,900 -6.05(-2.08%)
Nov 01, 2022 297.59 297.81 290.95 291.09 1,698,949 -0.57(-0.19%)
Oct 31, 2022 279.77 293.06 279.77 291.66 1,050,488 +8.52(+3.01%)
Oct 28, 2022 285.95 288.13 277.01 283.13 1,272,582 -2.46(-0.86%)
Oct 27, 2022 290.92 295.44 284.26 285.59 1,773,106 -1.14(-0.40%)
Oct 26, 2022 280.72 291.23 280.68 286.74 1,582,101 +10.35(+3.74%)
Oct 25, 2022 273.88 278.97 271.72 276.38 891,093 +1.15(+0.42%)
Oct 24, 2022 269.82 276.14 268.19 275.23 751,378 +4.49(+1.66%)
Oct 21, 2022 261.34 272.24 258.74 270.74 2,338,744 +12.97(+5.03%)
Oct 20, 2022 258.75 260.38 255.67 257.77 1,325,979 +2.27(+0.89%)
Oct 19, 2022 248.07 256.35 245.74 255.50 1,661,375 +11.33(+4.64%)
Oct 18, 2022 243.17 247.40 238.91 244.17 547,200 +3.60(+1.50%)
Oct 17, 2022 238.51 244.25 237.81 240.57 617,595 +6.24(+2.66%)
Oct 14, 2022 241.70 245.10 234.11 234.33 706,576 -11.32(-4.61%)
Oct 13, 2022 229.02 246.57 229.02 245.65 1,197,501 +12.52(+5.37%)
Oct 12, 2022 231.16 234.85 227.09 233.13 685,577 -0.45(-0.19%)
Oct 11, 2022 230.36 238.26 229.46 233.58 521,410 -2.02(-0.86%)
Oct 10, 2022 240.47 243.89 233.68 235.60 492,655 -5.86(-2.43%)
Oct 07, 2022 242.79 245.78 238.49 241.46 846,216 -1.40(-0.57%)
Oct 06, 2022 236.96 245.19 236.96 242.85 915,118 +3.26(+1.36%)
Oct 05, 2022 229.21 241.00 228.48 239.59 1,008,193 +10.13(+4.42%)
Oct 04, 2022 225.58 229.94 224.08 229.46 933,557 +8.52(+3.85%)
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.