Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

327.67 +2.18 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2016 483.73 495.85 483.20 494.97 233,850 +7.90(+1.62%)
Jul 28, 2016 489.52 498.92 485.13 487.07 212,640 -3.16(-0.64%)
Jul 27, 2016 497.78 503.75 487.07 490.23 257,197 -7.20(-1.45%)
Jul 26, 2016 488.12 497.43 487.24 497.43 185,890 +7.20(+1.47%)
Jul 25, 2016 498.48 499.01 488.47 490.23 195,087 -11.59(-2.31%)
Jul 22, 2016 506.03 506.03 496.29 501.82 261,078 -2.28(-0.45%)
Jul 21, 2016 511.30 519.37 502.69 504.10 305,335 -7.90(-1.54%)
Jul 20, 2016 509.19 516.04 501.82 512.00 267,374 -0.88(-0.17%)
Jul 19, 2016 517.97 519.02 511.12 512.88 170,156 -7.20(-1.38%)
Jul 18, 2016 514.46 520.08 509.63 520.08 214,683 +2.81(+0.54%)
Jul 15, 2016 524.47 524.82 517.09 517.27 112,345 -3.86(-0.74%)
Jul 14, 2016 523.41 525.34 518.76 521.13 147,683 +6.67(+1.30%)
Jul 13, 2016 525.70 529.03 510.77 514.46 239,444 -13.17(-2.50%)
Jul 12, 2016 514.98 529.38 513.58 527.63 306,664 +24.58(+4.89%)
Jul 11, 2016 513.23 517.16 502.34 503.05 167,735 -7.02(-1.38%)
Jul 08, 2016 504.80 511.30 503.40 510.07 324,739 +10.89(+2.18%)
Jul 07, 2016 508.49 516.30 494.27 499.18 304,736 -1.23(-0.25%)
Jul 06, 2016 497.95 500.59 490.23 500.41 192,968 -1.05(-0.21%)
Jul 05, 2016 513.58 516.92 494.09 501.46 303,943 -24.76(-4.70%)
Jul 01, 2016 513.75 526.22 526.22 526.22 146,791 +12.64(+2.46%)
Jun 30, 2016 504.45 513.58 502.69 513.58 206,757 +7.38(+1.46%)
Jun 29, 2016 500.41 509.72 497.78 506.20 305,098 +13.87(+2.82%)
Jun 28, 2016 491.11 493.30 486.01 492.33 206,421 +14.22(+2.97%)
Jun 27, 2016 497.95 499.88 476.71 478.11 385,221 -26.69(-5.29%)
Jun 24, 2016 507.79 517.27 505.68 504.80 349,107 -29.32(-5.49%)
Jun 23, 2016 530.44 534.12 524.64 534.12 221,948 +14.40(+2.77%)
Jun 22, 2016 525.52 528.33 518.93 519.73 198,425 -1.58(-0.30%)
Jun 21, 2016 514.11 524.12 508.84 521.30 235,622 +6.67(+1.30%)
Jun 20, 2016 522.53 527.63 514.11 514.63 230,442 -0.18(-0.03%)
Jun 17, 2016 509.72 516.92 506.20 514.81 269,901 +13.87(+2.77%)
Jun 16, 2016 501.64 503.22 490.58 500.94 468,682 -9.31(-1.82%)
Jun 15, 2016 508.66 520.25 505.33 510.24 394,236 -1.58(-0.31%)
Jun 14, 2016 509.37 518.85 503.13 511.82 268,320 -2.11(-0.41%)
Jun 13, 2016 512.53 523.41 509.89 513.93 297,924 -4.04(-0.78%)
Jun 10, 2016 524.64 529.91 517.97 517.97 343,639 -16.68(-3.12%)
Jun 09, 2016 530.26 536.89 529.91 534.65 298,868 -7.37(-1.36%)
Jun 08, 2016 543.60 549.05 535.53 542.02 613,470 +4.04(+0.75%)
Jun 07, 2016 527.10 540.27 526.05 537.99 717,713 +13.17(+2.51%)
Jun 06, 2016 495.85 525.17 494.44 524.82 727,652 +35.12(+7.17%)
Jun 03, 2016 486.89 493.21 482.33 489.70 218,026 +4.39(+0.90%)
Jun 02, 2016 485.66 487.24 478.20 485.31 486,395 -3.51(-0.72%)
Jun 01, 2016 485.31 491.11 477.58 488.82 494,033 -4.74(-0.96%)
May 31, 2016 494.44 503.05 489.88 493.56 251,879 -0.35(-0.07%)
May 27, 2016 491.46 493.91 493.91 493.91 159,332 +2.11(+0.43%)
May 26, 2016 496.55 504.10 491.63 491.81 329,220 -3.86(-0.78%)
May 25, 2016 480.39 496.11 480.39 495.67 322,485 +18.79(+3.94%)
May 24, 2016 478.46 478.99 471.26 476.88 178,457 +1.23(+0.26%)
May 23, 2016 473.20 478.81 470.39 475.65 167,025 -1.93(-0.40%)
May 20, 2016 471.97 479.52 469.33 477.58 294,230 +7.90(+1.68%)
May 19, 2016 468.28 472.49 460.73 469.68 367,765 -3.51(-0.74%)
May 18, 2016 484.78 489.17 469.68 473.20 448,401 -15.10(-3.09%)
May 17, 2016 480.22 493.04 479.52 488.30 264,297 +7.99(+1.66%)
May 16, 2016 473.37 484.78 473.37 480.31 265,407 +13.43(+2.88%)
May 13, 2016 475.83 482.15 466.88 466.88 344,764 -12.82(-2.67%)
May 12, 2016 488.12 489.17 473.90 479.69 239,573 +0.70(+0.15%)
May 11, 2016 476.88 487.24 471.62 478.99 227,771 +0.70(+0.15%)
May 10, 2016 470.74 479.52 470.56 478.29 248,267 +10.18(+2.18%)
May 09, 2016 481.45 483.38 464.06 468.10 283,012 -20.37(-4.17%)
May 06, 2016 482.85 495.32 478.64 488.47 262,713 +4.56(+0.94%)
May 05, 2016 498.30 506.73 479.52 483.91 360,591 -6.50(-1.32%)
May 04, 2016 504.27 509.01 487.68 490.40 419,583 -12.11(-2.41%)
May 03, 2016 510.42 512.53 498.57 502.52 400,398 -18.44(-3.54%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.