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 (%)
Jul 29, 2022 229.52 236.94 228.26 236.02 868,143 +10.78(+4.79%)
Jul 28, 2022 227.68 229.36 219.48 225.24 742,069 -0.12(-0.05%)
Jul 27, 2022 218.78 226.29 215.58 225.36 795,285 +10.58(+4.92%)
Jul 26, 2022 219.77 221.95 213.43 214.78 533,140 -1.66(-0.77%)
Jul 25, 2022 210.05 216.60 206.81 216.44 638,439 +10.37(+5.03%)
Jul 22, 2022 209.59 213.99 204.73 206.07 1,621,561 -0.20(-0.10%)
Jul 21, 2022 207.48 207.98 200.86 206.27 1,665,935 -8.44(-3.93%)
Jul 20, 2022 210.64 215.20 208.19 214.71 768,921 -1.71(-0.79%)
Jul 19, 2022 208.81 216.96 208.59 216.41 1,091,367 +7.66(+3.67%)
Jul 18, 2022 206.65 211.02 206.19 208.75 1,204,016 +8.18(+4.08%)
Jul 15, 2022 200.98 201.52 195.25 200.57 742,415 +4.27(+2.17%)
Jul 14, 2022 194.21 196.88 191.15 196.30 927,508 -6.75(-3.32%)
Jul 13, 2022 201.43 208.47 201.33 203.05 795,772 -1.65(-0.81%)
Jul 12, 2022 205.55 208.43 202.07 204.70 1,677,470 -7.62(-3.59%)
Jul 11, 2022 212.99 215.42 209.87 212.32 664,797 -5.11(-2.35%)
Jul 08, 2022 219.81 220.98 214.17 217.43 745,298 +1.06(+0.49%)
Jul 07, 2022 211.90 219.20 211.90 216.37 986,354 +11.21(+5.46%)
Jul 06, 2022 206.52 211.37 197.47 205.16 1,346,552 -4.08(-1.95%)
Jul 05, 2022 218.72 219.24 205.48 209.24 1,463,431 -16.93(-7.49%)
Jul 01, 2022 228.61 229.53 216.56 226.17 721,374 -0.95(-0.42%)
Jun 30, 2022 226.41 233.13 224.16 227.12 933,669 -5.56(-2.39%)
Jun 29, 2022 240.42 240.69 230.62 232.67 640,942 -4.23(-1.78%)
Jun 28, 2022 237.83 241.09 233.66 236.90 934,705 +4.98(+2.15%)
Jun 27, 2022 227.41 232.69 224.02 231.92 677,040 +8.51(+3.81%)
Jun 24, 2022 219.55 227.26 216.13 223.41 1,248,913 +7.28(+3.37%)
Jun 23, 2022 228.70 229.43 212.49 216.12 2,305,404 -12.18(-5.33%)
Jun 22, 2022 228.19 232.39 223.70 228.30 1,135,796 -12.31(-5.12%)
Jun 21, 2022 236.68 245.34 234.31 240.61 1,272,478 +10.99(+4.79%)
Jun 17, 2022 240.32 243.13 228.30 229.62 1,455,208 -10.23(-4.27%)
Jun 16, 2022 246.62 248.82 238.56 239.85 1,004,447 -13.96(-5.50%)
Jun 15, 2022 260.12 262.25 249.66 253.81 803,469 -5.31(-2.05%)
Jun 14, 2022 271.18 272.13 254.48 259.12 1,546,559 -5.56(-2.10%)
Jun 13, 2022 273.40 274.74 259.79 264.68 1,596,703 -19.41(-6.83%)
Jun 10, 2022 286.64 290.91 277.87 284.09 1,340,704 -8.92(-3.04%)
Jun 09, 2022 299.34 299.79 292.71 293.00 1,049,324 -10.53(-3.47%)
Jun 08, 2022 306.35 309.52 300.99 303.54 1,326,012 -1.68(-0.55%)
Jun 07, 2022 295.08 305.91 293.82 305.22 1,033,784 +8.51(+2.87%)
Jun 06, 2022 297.79 299.51 293.00 296.70 569,964 +1.08(+0.37%)
Jun 03, 2022 289.62 296.19 286.74 295.62 1,104,939 +6.28(+2.17%)
Jun 02, 2022 290.42 293.99 287.24 289.34 1,045,589 -2.91(-1.00%)
Jun 01, 2022 290.96 295.35 286.67 292.25 905,454 +5.71(+1.99%)
May 31, 2022 296.96 301.04 282.48 286.54 1,273,087 -7.20(-2.45%)
May 27, 2022 285.79 294.27 285.13 293.74 797,243 +5.14(+1.78%)
May 26, 2022 283.17 290.96 283.17 288.60 1,129,058 +8.45(+3.01%)
May 25, 2022 274.84 281.12 274.84 280.15 598,564 +5.10(+1.85%)
May 24, 2022 269.69 276.59 266.04 275.06 740,560 +1.23(+0.45%)
May 23, 2022 264.35 274.52 262.24 273.83 770,680 +13.23(+5.08%)
May 20, 2022 263.63 266.54 255.89 260.60 601,513 +0.34(+0.13%)
May 19, 2022 253.70 264.60 253.02 260.25 713,697 -0.32(-0.12%)
May 18, 2022 273.50 273.76 257.38 260.58 881,125 -9.59(-3.55%)
May 17, 2022 268.76 273.71 267.72 270.17 706,908 +4.69(+1.77%)
May 16, 2022 257.28 267.53 256.80 265.48 1,046,568 +9.25(+3.61%)
May 13, 2022 250.20 257.57 249.75 256.23 976,811 +11.38(+4.65%)
May 12, 2022 242.84 244.99 236.48 244.86 961,577 -0.76(-0.31%)
May 11, 2022 246.88 257.38 245.00 245.62 905,134 +3.38(+1.39%)
May 10, 2022 244.41 251.04 236.62 242.24 1,067,271 +0.88(+0.36%)
May 09, 2022 263.10 263.10 240.37 241.36 1,667,196 -28.91(-10.70%)
May 06, 2022 270.62 272.19 263.12 270.27 680,213 +3.15(+1.18%)
May 05, 2022 279.00 279.96 259.26 267.12 1,115,056 -10.04(-3.62%)
May 04, 2022 270.75 278.07 263.75 277.16 1,088,586 +12.34(+4.66%)
May 03, 2022 258.05 266.98 257.03 264.81 1,328,856 +7.23(+2.81%)
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.