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 (%)
Dec 31, 2018 265.92 266.30 254.90 262.19 408,643 -1.68(-0.64%)
Dec 28, 2018 263.68 268.37 260.78 263.87 603,897 +2.24(+0.86%)
Dec 27, 2018 258.07 261.62 250.60 261.62 747,077 -3.18(-1.20%)
Dec 26, 2018 250.97 264.80 245.37 264.80 679,234 +15.88(+6.38%)
Dec 24, 2018 251.35 257.51 248.92 248.92 305,884 -6.17(-2.42%)
Dec 21, 2018 258.82 264.24 252.47 255.08 809,212 -4.86(-1.87%)
Dec 20, 2018 267.23 272.28 259.29 259.94 961,536 -10.30(-3.81%)
Dec 19, 2018 279.39 283.42 267.86 270.24 991,503 -8.06(-2.89%)
Dec 18, 2018 284.70 285.25 276.65 278.30 587,411 -5.68(-2.00%)
Dec 17, 2018 286.53 292.21 282.87 283.97 442,369 -2.75(-0.96%)
Dec 14, 2018 296.06 296.79 286.17 286.72 696,055 -12.27(-4.10%)
Dec 13, 2018 302.28 302.28 295.87 298.98 563,077 -4.39(-1.45%)
Dec 12, 2018 301.36 309.79 301.36 303.38 477,500 +5.86(+1.97%)
Dec 11, 2018 307.41 307.77 292.94 297.52 651,199 -3.84(-1.28%)
Dec 10, 2018 304.48 308.50 296.42 301.36 577,917 -7.87(-2.55%)
Dec 07, 2018 321.14 326.08 309.05 309.24 733,666 -2.20(-0.71%)
Dec 06, 2018 317.66 317.66 306.86 311.43 982,932 -15.38(-4.71%)
Dec 04, 2018 341.64 342.56 325.90 326.81 711,043 -15.93(-4.65%)
Dec 03, 2018 343.11 344.39 337.07 342.74 630,970 +11.72(+3.54%)
Nov 30, 2018 335.24 337.07 328.64 331.02 420,369 -8.24(-2.43%)
Nov 29, 2018 340.36 343.66 336.24 339.26 427,568 -0.73(-0.22%)
Nov 28, 2018 335.60 340.27 328.64 340.00 478,067 +4.94(+1.48%)
Nov 27, 2018 338.71 341.64 333.50 335.05 295,149 -4.03(-1.19%)
Nov 26, 2018 337.98 342.93 336.52 339.08 377,170 +6.04(+1.81%)
Nov 23, 2018 333.22 335.97 330.38 333.04 262,195 -11.53(-3.35%)
Nov 21, 2018 344.57 344.57 344.57 0 +5.86(+1.73%)
Nov 20, 2018 348.42 348.42 335.42 338.71 609,910 -16.66(-4.69%)
Nov 19, 2018 350.62 357.75 349.33 355.38 490,141 +1.83(+0.52%)
Nov 16, 2018 353.54 355.74 347.69 353.54 432,282 +2.56(+0.73%)
Nov 15, 2018 344.39 352.08 341.46 350.98 641,087 +5.86(+1.70%)
Nov 14, 2018 352.08 353.18 340.55 345.12 990,980 +1.83(+0.53%)
Nov 13, 2018 357.39 359.40 342.93 343.29 1,143,349 -15.20(-4.24%)
Nov 12, 2018 376.98 376.98 357.94 358.49 470,085 -14.10(-3.78%)
Nov 09, 2018 371.67 375.15 364.90 372.59 597,557 -5.86(-1.55%)
Nov 08, 2018 388.15 389.06 376.61 378.44 407,174 -12.45(-3.19%)
Nov 07, 2018 392.73 396.20 384.49 390.89 351,525 +3.66(+0.95%)
Nov 06, 2018 387.23 389.43 381.10 387.23 281,020 +0.73(+0.19%)
Nov 05, 2018 382.84 386.68 379.91 386.50 401,821 +7.69(+2.03%)
Nov 02, 2018 381.74 385.04 375.15 378.81 359,492 -0.55(-0.14%)
Nov 01, 2018 378.99 383.30 371.30 379.36 350,100 +2.93(+0.78%)
Oct 31, 2018 381.92 385.95 376.06 376.43 404,539 -5.13(-1.34%)
Oct 30, 2018 372.77 382.29 368.01 381.56 534,479 +6.77(+1.81%)
Oct 29, 2018 389.06 389.80 370.02 374.78 639,591 -12.27(-3.17%)
Oct 26, 2018 379.54 394.56 374.78 387.05 651,804 -0.55(-0.14%)
Oct 25, 2018 388.88 392.54 384.67 387.60 541,720 +5.31(+1.39%)
Oct 24, 2018 406.27 406.64 381.92 382.29 705,533 -20.14(-5.00%)
Oct 23, 2018 407.56 408.29 396.02 402.43 590,400 -15.56(-3.72%)
Oct 22, 2018 424.77 426.05 415.25 417.99 420,972 -7.69(-1.81%)
Oct 19, 2018 428.43 441.52 425.68 425.68 520,376 -2.93(-0.68%)
Oct 18, 2018 436.85 438.31 426.96 428.61 572,702 -14.10(-3.18%)
Oct 17, 2018 444.72 446.92 439.23 442.71 253,992 -6.41(-1.43%)
Oct 16, 2018 448.57 449.94 446.00 449.12 300,524 +2.56(+0.57%)
Oct 15, 2018 445.64 450.67 440.69 446.55 358,266 +2.93(+0.66%)
Oct 12, 2018 450.03 450.95 436.67 443.62 456,428 +1.83(+0.41%)
Oct 11, 2018 447.47 454.24 439.96 441.79 727,875 -11.35(-2.51%)
Oct 10, 2018 474.93 476.58 453.14 453.14 838,995 -23.25(-4.88%)
Oct 09, 2018 472.37 481.99 467.79 476.40 418,556 +5.49(+1.17%)
Oct 08, 2018 462.67 471.73 460.56 470.90 325,074 +1.65(+0.35%)
Oct 05, 2018 466.69 472.19 464.31 469.26 439,207 +0.73(+0.16%)
Oct 04, 2018 470.17 475.67 464.86 468.52 350,419 -3.48(-0.74%)
Oct 03, 2018 468.16 473.65 464.13 472.00 336,318 +5.13(+1.10%)
Oct 02, 2018 466.88 469.26 460.83 466.88 295,401 +0.73(+0.16%)
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.