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 (%)
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%)
Oct 01, 2018 462.85 469.35 460.47 466.14 363,059 +4.94(+1.07%)
Sep 28, 2018 459.92 467.61 459.00 461.20 329,741 -0.55(-0.12%)
Sep 27, 2018 463.58 464.13 456.99 461.75 276,607 +0.37(+0.08%)
Sep 26, 2018 465.96 468.16 460.47 461.38 478,565 -8.42(-1.79%)
Sep 25, 2018 469.07 472.55 467.98 469.81 424,456 +6.59(+1.42%)
Sep 24, 2018 465.23 468.60 459.46 463.21 331,726 +4.76(+1.04%)
Sep 21, 2018 457.54 460.29 454.24 458.45 299,352 +3.48(+0.76%)
Sep 20, 2018 456.99 460.83 454.06 454.98 287,919 +2.38(+0.53%)
Sep 19, 2018 446.92 456.07 446.55 452.60 403,447 +5.86(+1.31%)
Sep 18, 2018 444.17 448.93 444.17 446.74 265,328 +7.51(+1.71%)
Sep 17, 2018 445.27 446.92 438.31 439.23 215,968 -4.03(-0.91%)
Sep 14, 2018 440.33 446.19 439.23 443.26 279,634 +2.56(+0.58%)
Sep 13, 2018 440.33 444.54 437.95 440.69 325,353 -2.56(-0.58%)
Sep 12, 2018 441.79 445.82 439.41 443.26 346,346 +8.60(+1.98%)
Sep 11, 2018 425.68 435.93 423.67 434.65 420,675 +8.79(+2.06%)
Sep 10, 2018 428.06 430.07 425.13 425.86 287,603 +1.10(+0.26%)
Sep 07, 2018 421.65 425.31 416.16 424.77 534,309 -3.29(-0.77%)
Sep 06, 2018 434.29 434.74 423.12 428.06 380,373 -6.78(-1.56%)
Sep 05, 2018 441.79 441.98 431.17 434.84 366,663 -10.99(-2.46%)
Sep 04, 2018 453.33 453.97 443.62 445.82 315,513 -6.59(-1.46%)
Aug 31, 2018 452.41 452.41 452.41 0 -4.39(-0.96%)
Aug 30, 2018 461.38 461.57 453.51 456.81 229,843 -5.49(-1.19%)
Aug 29, 2018 459.92 464.31 457.45 462.30 211,755 +3.66(+0.80%)
Aug 28, 2018 463.95 467.06 457.54 458.64 245,600 -4.03(-0.87%)
Aug 27, 2018 460.29 466.88 460.10 462.67 211,667 +2.93(+0.64%)
Aug 24, 2018 460.29 462.94 458.27 459.74 240,555 +3.30(+0.72%)
Aug 23, 2018 456.99 458.82 454.79 456.44 215,418 -3.30(-0.72%)
Aug 22, 2018 457.90 461.20 456.44 459.74 291,250 +6.77(+1.50%)
Aug 21, 2018 451.86 456.81 451.50 452.96 225,335 +7.51(+1.69%)
Aug 20, 2018 440.33 446.74 439.41 445.45 178,865 +5.68(+1.29%)
Aug 17, 2018 436.48 440.33 433.92 439.78 252,811 +3.84(+0.88%)
Aug 16, 2018 437.40 439.60 434.93 435.93 284,975 +2.01(+0.46%)
Aug 15, 2018 448.57 448.93 427.60 433.92 782,772 -20.14(-4.44%)
Aug 14, 2018 457.72 461.02 452.60 454.06 263,350 -0.37(-0.08%)
Aug 13, 2018 465.41 465.60 453.51 454.43 278,882 -12.08(-2.59%)
Aug 10, 2018 460.65 466.69 458.09 466.51 195,364 +5.31(+1.15%)
Aug 09, 2018 469.81 470.54 460.47 461.20 278,539 -8.79(-1.87%)
Aug 08, 2018 469.26 471.09 465.41 469.99 252,443 -0.92(-0.19%)
Aug 07, 2018 472.55 476.21 470.54 470.90 424,263 +4.21(+0.90%)
Aug 06, 2018 468.52 470.45 466.14 466.69 228,853 -0.18(-0.04%)
Aug 03, 2018 467.06 474.75 465.41 466.88 338,802 -1.65(-0.35%)
Aug 02, 2018 463.21 471.09 462.12 468.52 271,929 -3.66(-0.78%)
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.