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 )

318.97 +3.64 (+1.15%)
Streaming Delayed Price Updated: 2:33 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 (%)
Mar 31, 2020 77.95 79.86 75.85 76.80 595,769 +2.10(+2.81%)
Mar 30, 2020 76.23 76.42 72.60 74.70 395,092 -3.44(-4.40%)
Mar 27, 2020 81.01 81.01 77.19 78.14 422,446 -6.11(-7.26%)
Mar 26, 2020 83.11 88.27 81.20 84.25 963,120 +1.15(+1.38%)
Mar 25, 2020 85.02 87.41 77.57 83.11 669,109 -0.19(-0.23%)
Mar 24, 2020 75.66 83.49 75.47 83.30 973,882 +12.61(+17.84%)
Mar 23, 2020 74.89 75.28 70.21 70.69 711,498 -2.29(-3.14%)
Mar 20, 2020 73.94 76.80 70.50 72.98 1,373,635 +0.19(+0.26%)
Mar 19, 2020 66.87 72.79 64.96 72.79 743,454 +8.02(+12.39%)
Mar 18, 2020 70.50 72.98 63.05 64.77 979,864 -10.13(-13.52%)
Mar 17, 2020 75.85 76.61 71.26 74.89 461,296 +0.38(+0.51%)
Mar 16, 2020 72.98 81.96 70.69 74.51 735,376 -10.70(-12.56%)
Mar 13, 2020 84.45 85.40 75.08 85.21 677,124 +8.79(+11.50%)
Mar 12, 2020 81.01 83.68 76.42 76.42 990,653 -13.18(-14.71%)
Mar 11, 2020 95.14 96.10 88.84 89.60 1,142,036 -9.74(-9.81%)
Mar 10, 2020 104.70 105.27 91.90 99.35 1,177,410 +4.20(+4.42%)
Mar 09, 2020 106.42 108.71 95.14 95.14 1,356,763 -45.28(-32.24%)
Mar 06, 2020 154.37 154.37 139.28 140.42 1,948,044 -17.39(-11.02%)
Mar 05, 2020 163.35 163.35 155.33 157.81 710,796 -8.98(-5.38%)
Mar 04, 2020 171.95 172.14 162.97 166.79 590,952 -0.76(-0.46%)
Mar 03, 2020 175.20 176.92 164.31 167.55 1,372,825 -7.83(-4.47%)
Mar 02, 2020 173.29 175.39 164.71 175.39 733,879 +3.82(+2.23%)
Feb 28, 2020 162.97 171.76 161.44 171.57 1,135,058 +3.63(+2.16%)
Feb 27, 2020 171.95 176.15 166.98 167.94 1,230,194 -9.94(-5.59%)
Feb 26, 2020 184.75 185.90 177.68 177.87 598,079 -5.54(-3.02%)
Feb 25, 2020 193.35 194.11 182.65 183.41 754,083 -8.03(-4.19%)
Feb 24, 2020 197.36 197.36 191.44 191.44 817,341 -15.09(-7.31%)
Feb 21, 2020 210.35 210.44 204.14 206.53 481,728 -7.45(-3.48%)
Feb 20, 2020 215.70 217.99 213.31 213.98 402,578 -0.19(-0.09%)
Feb 19, 2020 212.83 214.36 210.73 214.17 438,904 +3.44(+1.63%)
Feb 18, 2020 212.07 212.64 206.53 210.73 688,751 -4.20(-1.96%)
Feb 14, 2020 217.23 217.23 211.69 214.94 635,203 -0.19(-0.09%)
Feb 13, 2020 217.04 218.28 213.22 215.13 411,349 -2.87(-1.31%)
Feb 12, 2020 218.37 221.05 214.36 217.99 525,036 +4.58(+2.15%)
Feb 11, 2020 213.79 215.70 211.40 213.41 532,818 +3.82(+1.82%)
Feb 10, 2020 211.88 211.88 208.63 209.59 484,502 -3.25(-1.53%)
Feb 07, 2020 212.83 215.70 211.11 212.83 573,195 -2.10(-0.98%)
Feb 06, 2020 220.28 220.67 214.36 214.94 520,208 -5.54(-2.51%)
Feb 05, 2020 216.27 222.67 216.08 220.48 680,638 +8.79(+4.15%)
Feb 04, 2020 212.83 216.27 210.83 211.69 764,528 +4.01(+1.93%)
Feb 03, 2020 209.40 210.35 206.72 207.68 686,847 -0.57(-0.28%)
Jan 31, 2020 209.59 209.97 205.57 208.25 828,327 -4.78(-2.24%)
Jan 30, 2020 209.40 213.41 206.91 213.03 452,264 +1.72(+0.81%)
Jan 29, 2020 215.70 218.37 211.11 211.31 419,234 -2.67(-1.25%)
Jan 28, 2020 213.22 215.13 210.54 213.98 566,831 +2.48(+1.17%)
Jan 27, 2020 214.17 217.04 211.50 211.50 782,087 -10.89(-4.90%)
Jan 24, 2020 227.16 227.35 219.52 222.39 712,773 -6.11(-2.68%)
Jan 23, 2020 229.07 230.22 224.49 228.50 528,568 -3.25(-1.40%)
Jan 22, 2020 234.42 234.42 230.41 231.75 514,224 -2.87(-1.22%)
Jan 21, 2020 240.34 240.34 234.23 234.61 521,375 -7.45(-3.08%)
Jan 17, 2020 247.03 247.70 241.49 242.06 532,201 -2.48(-1.02%)
Jan 16, 2020 243.21 246.84 243.21 244.55 417,447 +2.29(+0.95%)
Jan 15, 2020 245.12 246.27 241.30 242.26 587,291 -5.35(-2.16%)
Jan 14, 2020 245.50 247.70 242.45 247.60 453,038 +0.57(+0.23%)
Jan 13, 2020 247.80 248.56 244.17 247.03 426,325 -2.29(-0.92%)
Jan 10, 2020 249.32 250.66 247.22 249.32 393,240 -1.72(-0.68%)
Jan 09, 2020 248.75 252.19 244.36 251.04 496,202 +2.29(+0.92%)
Jan 08, 2020 256.20 256.20 247.13 248.75 807,154 -8.41(-3.27%)
Jan 07, 2020 261.94 261.94 252.57 257.16 627,518 -5.73(-2.18%)
Jan 06, 2020 260.60 263.27 257.35 262.89 630,092 +4.78(+1.85%)
Jan 03, 2020 260.41 261.17 254.87 258.11 560,423 +3.63(+1.43%)
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.