Vaneck Oil Services ETF (NY: OIH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.36	32.45	32.00	32.11	5,854,292	-0.58(-1.77%)
Feb 27, 2017	32.11	32.93	31.98	32.69	4,527,309	+0.62(+1.93%)
Feb 24, 2017	32.11	32.28	31.87	32.07	8,067,221	-0.40(-1.23%)
Feb 23, 2017	32.74	32.94	32.18	32.47	5,851,478	+0.16(+0.50%)
Feb 22, 2017	32.49	32.60	32.24	32.31	4,765,065	-0.37(-1.13%)
Feb 21, 2017	32.73	32.94	32.67	32.68	3,644,444	+0.34(+1.05%)
Feb 17, 2017		32.34	32.34	32.34	0	-0.43(-1.31%)
Feb 16, 2017	33.31	33.36	32.66	32.77	3,117,423	-0.51(-1.53%)
Feb 15, 2017	33.53	33.62	33.13	33.28	2,816,466	-0.46(-1.36%)
Feb 14, 2017	33.29	33.74	33.12	33.74	3,864,942	+0.52(+1.57%)
Feb 13, 2017	33.02	33.35	32.95	33.22	3,856,667	+0.15(+0.45%)
Feb 10, 2017	33.16	33.40	33.02	33.07	4,385,394	+0.36(+1.10%)
Feb 09, 2017	32.45	32.95	32.60	32.71	4,771,090	+0.26(+0.80%)
Feb 08, 2017	32.32	32.50	31.59	32.45	6,621,777	-0.06(-0.18%)
Feb 07, 2017	32.72	32.97	32.25	32.51	6,192,710	-0.41(-1.25%)
Feb 06, 2017	33.55	33.61	32.84	32.92	2,609,984	-0.70(-2.08%)
Feb 03, 2017	33.23	33.81	33.14	33.62	3,665,638	+0.50(+1.51%)
Feb 02, 2017	33.61	33.61	32.91	33.12	4,676,744	-0.25(-0.75%)
Feb 01, 2017	33.56	33.68	32.96	33.37	3,238,945	+0.01(+0.03%)
Jan 31, 2017	33.12	33.36	32.78	33.36	3,983,505	+0.25(+0.76%)
Jan 30, 2017	33.90	33.96	32.83	33.11	6,101,622	-1.03(-3.02%)
Jan 27, 2017	34.32	34.48	34.00	34.14	7,432,259	-0.38(-1.10%)
Jan 26, 2017	35.01	35.04	34.43	34.52	3,862,164	-0.34(-0.98%)
Jan 25, 2017	34.29	34.89	34.28	34.86	3,752,716	+0.65(+1.90%)
Jan 24, 2017	33.88	34.34	33.59	34.21	3,582,582	+0.57(+1.69%)
Jan 23, 2017	34.04	34.20	33.31	33.64	6,174,938	-0.84(-2.44%)
Jan 20, 2017	34.49	34.67	34.34	34.48	5,045,560	+0.32(+0.94%)
Jan 19, 2017	34.31	34.41	34.05	34.16	3,641,804	-0.06(-0.18%)
Jan 18, 2017	33.99	34.41	33.87	34.22	5,112,372	-0.10(-0.29%)
Jan 17, 2017	34.06	34.38	33.89	34.32	8,758,178	+0.36(+1.06%)
Jan 13, 2017		33.96	33.96	33.96	0	-0.47(-1.37%)
Jan 12, 2017	35.08	35.20	34.25	34.43	5,317,711	-0.30(-0.86%)
Jan 11, 2017	34.44	34.86	34.18	34.73	4,676,124	+0.53(+1.55%)
Jan 10, 2017	34.74	34.74	34.09	34.20	6,814,341	-0.39(-1.13%)
Jan 09, 2017	34.66	34.86	34.45	34.59	7,054,945	-0.42(-1.20%)
Jan 06, 2017	34.68	35.12	34.45	35.01	5,515,513	+0.36(+1.04%)
Jan 05, 2017	34.67	34.94	34.44	34.65	5,438,622	+0.16(+0.46%)
Jan 04, 2017	34.08	34.68	34.06	34.49	3,729,936	+0.41(+1.20%)
Jan 03, 2017	33.93	34.54	33.64	34.08	5,301,215	+0.73(+2.19%)
Dec 30, 2016		33.35	33.35	33.35	0	-0.18(-0.54%)
Dec 29, 2016	33.38	33.63	33.23	33.53	4,052,518	+0.09(+0.27%)
Dec 28, 2016	34.02	34.20	33.42	33.44	2,022,329	-0.58(-1.70%)
Dec 27, 2016	33.82	34.15	33.77	34.02	2,555,701	+0.37(+1.10%)
Dec 23, 2016		33.65	33.65	33.65	0	-0.22(-0.65%)
Dec 22, 2016	33.81	34.06	33.74	33.87	3,066,355	-0.03(-0.09%)
Dec 21, 2016	33.85	33.94	33.64	33.90	2,901,355	+0.19(+0.56%)
Dec 20, 2016	33.95	34.04	33.60	33.71	2,550,240	+0.11(+0.33%)
Dec 19, 2016	33.70	33.88	33.53	33.60	9,787,182	-0.64(-1.87%)
Dec 16, 2016	34.37	34.46	34.06	34.24	3,687,109	+0.02(+0.06%)
Dec 15, 2016	33.87	34.42	33.62	34.22	6,372,349	+0.16(+0.47%)
Dec 14, 2016	34.77	34.93	33.91	34.06	8,356,647	-1.03(-2.94%)
Dec 13, 2016	35.23	35.35	34.52	35.09	4,978,648	+0.06(+0.17%)
Dec 12, 2016	36.00	36.35	34.89	35.03	6,995,105	+0.17(+0.49%)
Dec 09, 2016	34.73	34.88	34.48	34.86	4,468,840	+0.32(+0.93%)
Dec 08, 2016	34.01	34.55	33.85	34.54	3,684,230	+0.48(+1.41%)
Dec 07, 2016	34.06	34.24	33.76	34.06	5,204,492	-0.12(-0.35%)
Dec 06, 2016	33.61	34.23	33.29	34.18	3,294,701	+0.14(+0.41%)
Dec 05, 2016	33.67	34.23	33.65	34.04	4,646,318	+0.60(+1.79%)
Dec 02, 2016	33.07	33.54	32.98	33.44	5,164,530	+0.24(+0.72%)
Dec 01, 2016	33.37	33.83	32.98	33.20	6,697,956	+0.50(+1.53%)
Nov 30, 2016	31.33	33.03	31.25	32.70	18,163,036	+3.14(+10.62%)
Nov 29, 2016	29.66	29.76	29.18	29.56	6,868,432	-0.64(-2.12%)
Nov 28, 2016	30.83	30.89	30.19	30.20	6,837,589	-0.58(-1.88%)
Nov 25, 2016	30.87	30.90	30.54	30.78	1,967,484	-0.29(-0.93%)
Nov 23, 2016		31.07	31.07	31.07	0	+0.29(+0.94%)
Nov 22, 2016	31.15	31.15	30.40	30.78	5,566,516	-0.17(-0.55%)
Nov 21, 2016	30.69	31.08	30.69	30.95	5,766,423	+0.76(+2.52%)
Nov 18, 2016	30.29	30.35	30.10	30.19	2,591,543	+0.04(+0.13%)
Nov 17, 2016	30.58	30.74	30.04	30.15	2,866,526	-0.08(-0.26%)
Nov 16, 2016	30.36	30.55	30.07	30.23	5,054,412	-0.31(-1.02%)
Nov 15, 2016	29.89	30.59	29.81	30.54	6,730,625	+1.02(+3.46%)
Nov 14, 2016	28.86	29.54	28.80	29.52	3,317,583	+0.50(+1.72%)
Nov 11, 2016	29.23	29.30	28.51	29.02	3,569,760	-0.49(-1.66%)
Nov 10, 2016	28.98	29.61	28.93	29.51	7,417,421	+0.40(+1.37%)
Nov 09, 2016	28.18	29.14	28.01	29.11	8,807,305	+0.93(+3.30%)
Nov 08, 2016	28.15	28.38	27.86	28.18	3,584,520	-0.05(-0.18%)
Nov 07, 2016	28.32	28.36	28.00	28.23	4,605,197	+0.53(+1.91%)
Nov 04, 2016	27.79	28.05	27.34	27.70	5,554,118	-0.20(-0.72%)
Nov 03, 2016	27.73	28.02	27.57	27.90	5,376,241	+0.41(+1.49%)
Nov 02, 2016	27.74	27.82	27.24	27.49	4,443,848	-0.59(-2.10%)
Nov 01, 2016	28.36	28.43	27.64	28.08	6,136,273	+0.01(+0.04%)
Oct 31, 2016	28.55	28.72	28.05	28.07	6,471,044	-0.62(-2.16%)
Oct 28, 2016	29.08	29.16	28.47	28.69	6,179,005	-0.35(-1.21%)
Oct 27, 2016	29.49	29.61	29.01	29.04	5,053,163	-0.38(-1.29%)
Oct 26, 2016	29.13	29.61	28.94	29.42	6,489,740	-0.15(-0.51%)
Oct 25, 2016	29.86	30.34	29.46	29.57	5,952,756	-0.36(-1.20%)
Oct 24, 2016	30.21	30.30	29.51	29.93	4,937,005	-0.31(-1.03%)
Oct 21, 2016	30.27	30.34	29.97	30.24	4,420,850	-0.25(-0.82%)
Oct 20, 2016	30.31	30.60	30.16	30.49	4,417,956	-0.15(-0.49%)
Oct 19, 2016	30.26	30.95	30.14	30.64	7,443,748	+0.79(+2.65%)
Oct 18, 2016	29.94	30.09	29.58	29.85	3,964,003	+0.35(+1.19%)
Oct 17, 2016	29.87	30.05	29.43	29.50	3,802,368	-0.28(-0.94%)
Oct 14, 2016	30.21	30.37	29.77	29.78	3,927,344	-0.36(-1.19%)
Oct 13, 2016	29.66	30.25	29.56	30.14	5,941,845	+0.15(+0.50%)
Oct 12, 2016	29.99	30.15	29.87	29.99	2,591,974	-0.15(-0.50%)
Oct 11, 2016	30.35	30.41	29.92	30.14	3,096,759	-0.41(-1.34%)
Oct 10, 2016	30.21	30.69	30.21	30.55	3,944,493	+0.65(+2.17%)
Oct 07, 2016	30.00	30.19	29.72	29.90	4,057,352	-0.10(-0.33%)
Oct 06, 2016	29.82	30.15	29.59	30.00	4,931,419	+0.34(+1.15%)
Oct 05, 2016	29.29	29.91	29.18	29.66	5,887,386	+0.89(+3.09%)
Oct 04, 2016	29.26	29.39	28.65	28.77	4,045,795	-0.25(-0.86%)
Oct 03, 2016	29.33	29.39	28.78	29.02	4,628,008	-0.26(-0.89%)
Sep 30, 2016	29.10	29.41	28.78	29.28	5,261,381	+0.44(+1.53%)
Sep 29, 2016	28.24	29.34	28.23	28.84	11,307,275	+0.74(+2.63%)
Sep 28, 2016	26.65	28.13	26.39	28.10	9,139,265	+1.58(+5.96%)
Sep 27, 2016	26.60	26.67	26.10	26.52	5,187,400	-0.25(-0.93%)
Sep 26, 2016	27.18	27.20	26.73	26.77	5,867,436	+0.12(+0.45%)
Sep 23, 2016	27.40	27.61	26.65	26.65	7,440,698	-0.87(-3.16%)
Sep 22, 2016	27.59	27.79	27.45	27.52	5,887,792	+0.33(+1.21%)
Sep 21, 2016	26.75	27.20	26.60	27.19	7,006,390	+0.87(+3.31%)
Sep 20, 2016	26.66	26.71	26.31	26.32	4,260,003	-0.28(-1.05%)
Sep 19, 2016	27.00	27.17	26.60	26.60	4,907,457	-0.10(-0.37%)
Sep 16, 2016	26.71	26.87	26.50	26.70	3,979,419	-0.33(-1.22%)
Sep 15, 2016	26.78	27.20	26.64	27.03	3,693,109	+0.34(+1.27%)
Sep 14, 2016	26.81	27.28	26.54	26.69	5,415,258	-0.15(-0.56%)
Sep 13, 2016	27.31	27.51	26.67	26.84	6,485,721	-0.91(-3.28%)
Sep 12, 2016	27.01	27.88	26.96	27.75	4,038,868	+0.40(+1.46%)
Sep 09, 2016	28.37	28.46	27.35	27.35	6,478,984	-1.36(-4.74%)
Sep 08, 2016	28.27	28.82	27.95	28.71	4,711,694	+0.70(+2.50%)
Sep 07, 2016	28.25	28.25	27.90	28.01	5,555,579	-0.14(-0.50%)
Sep 06, 2016	27.75	28.18	27.75	28.15	3,766,563	+0.39(+1.40%)
Sep 02, 2016	27.67	27.76	27.76	27.76	2,506,900	+0.24(+0.87%)
Sep 01, 2016	27.50	27.61	27.21	27.52	3,613,331	-0.11(-0.40%)
Aug 31, 2016	28.16	28.16	27.55	27.63	4,024,228	-0.57(-2.02%)
Aug 30, 2016	28.69	28.87	28.10	28.20	5,608,261	-0.30(-1.05%)
Aug 29, 2016	28.24	28.70	28.23	28.50	2,653,894	+0.09(+0.32%)
Aug 26, 2016	28.71	29.05	28.28	28.41	4,449,003	-0.20(-0.70%)
Aug 25, 2016	28.74	28.90	28.46	28.61	2,083,130	+0.05(+0.18%)
Aug 24, 2016	28.80	29.04	28.50	28.56	5,537,046	-0.44(-1.52%)
Aug 23, 2016	28.68	29.18	28.68	29.00	4,492,238	+0.15(+0.52%)
Aug 22, 2016	29.27	29.27	28.78	28.85	4,508,131	-0.79(-2.67%)
Aug 19, 2016	29.67	29.69	29.32	29.64	4,558,193	-0.14(-0.47%)
Aug 18, 2016	29.08	29.88	29.08	29.78	6,378,485	+0.82(+2.83%)
Aug 17, 2016	28.91	28.97	28.56	28.96	4,536,374	-0.03(-0.10%)
Aug 16, 2016	29.00	29.13	28.82	28.99	3,461,570	+0.09(+0.31%)
Aug 15, 2016	28.40	29.03	28.40	28.90	3,115,910	+0.61(+2.16%)
Aug 12, 2016	28.68	28.78	28.17	28.29	3,443,008	-0.22(-0.77%)
Aug 11, 2016	28.25	28.68	28.13	28.51	5,860,499	+0.38(+1.35%)
Aug 10, 2016	28.88	28.89	28.07	28.13	3,869,845	-0.56(-1.95%)
Aug 09, 2016	29.19	29.20	28.53	28.69	4,411,754	-0.27(-0.93%)
Aug 08, 2016	28.46	29.18	28.46	28.96	6,261,614	+0.64(+2.26%)
Aug 05, 2016	27.93	28.35	27.79	28.32	5,577,623	+0.42(+1.51%)
Aug 04, 2016	27.56	28.06	27.56	27.90	3,596,345	+0.18(+0.65%)
Aug 03, 2016	27.06	27.72	26.95	27.72	6,306,613	+0.63(+2.33%)
Aug 02, 2016	27.29	27.45	26.61	27.09	7,661,756	+0.07(+0.26%)
Aug 01, 2016	27.85	27.91	26.96	27.02	9,935,992	-1.17(-4.15%)
Jul 29, 2016	27.55	28.24	27.52	28.19	4,106,020	+0.45(+1.62%)
Jul 28, 2016	27.88	28.41	27.63	27.74	3,733,605	-0.18(-0.64%)
Jul 27, 2016	28.35	28.69	27.74	27.92	4,515,953	-0.41(-1.45%)
Jul 26, 2016	27.80	28.33	27.75	28.33	3,263,911	+0.41(+1.47%)
Jul 25, 2016	28.39	28.42	27.82	27.92	3,425,396	-0.66(-2.31%)
Jul 22, 2016	28.82	28.82	28.27	28.58	4,584,092	-0.13(-0.45%)
Jul 21, 2016	29.12	29.58	28.63	28.71	5,361,172	-0.45(-1.54%)
Jul 20, 2016	29.00	29.39	28.58	29.16	4,694,628	-0.05(-0.17%)
Jul 19, 2016	29.50	29.56	29.11	29.21	2,987,661	-0.41(-1.38%)
Jul 18, 2016	29.30	29.62	29.02	29.62	3,769,480	+0.16(+0.54%)
Jul 15, 2016	29.87	29.89	29.45	29.46	1,972,586	-0.22(-0.74%)
Jul 14, 2016	29.81	29.92	29.55	29.68	2,593,068	+0.38(+1.30%)
Jul 13, 2016	29.94	30.13	29.09	29.30	4,204,228	-0.75(-2.50%)
Jul 12, 2016	29.33	30.15	29.25	30.05	5,384,495	+1.40(+4.89%)
Jul 11, 2016	29.23	29.45	28.61	28.65	2,945,141	-0.40(-1.38%)
Jul 08, 2016	28.75	29.12	28.67	29.05	5,701,862	+0.62(+2.18%)
Jul 07, 2016	28.96	29.41	28.15	28.43	5,350,657	-0.07(-0.25%)
Jul 06, 2016	28.36	28.51	27.92	28.50	3,388,192	-0.06(-0.21%)
Jul 05, 2016	29.25	29.44	28.14	28.56	5,336,717	-1.41(-4.70%)
Jul 01, 2016	29.26	29.97	29.97	29.97	2,577,400	+0.72(+2.46%)
Jun 30, 2016	28.73	29.25	28.63	29.25	3,630,298	+0.42(+1.46%)
Jun 29, 2016	28.50	29.03	28.35	28.83	5,357,012	+0.79(+2.82%)
Jun 28, 2016	27.97	28.09	27.68	28.04	3,624,414	+0.81(+2.97%)
Jun 27, 2016	28.36	28.47	27.15	27.23	6,763,829	-1.52(-5.29%)
Jun 24, 2016	28.92	29.46	28.80	28.75	6,129,734	-1.67(-5.49%)
Jun 23, 2016	30.21	30.42	29.88	30.42	3,897,041	+0.82(+2.77%)
Jun 22, 2016	29.93	30.09	29.55	29.60	3,484,002	-0.09(-0.30%)
Jun 21, 2016	29.28	29.85	28.98	29.69	4,137,126	+0.38(+1.30%)
Jun 20, 2016	29.76	30.05	29.28	29.31	4,046,166	-0.01(-0.03%)
Jun 17, 2016	29.03	29.44	28.83	29.32	4,739,012	+0.79(+2.77%)
Jun 16, 2016	28.57	28.66	27.94	28.53	8,229,250	-0.53(-1.82%)
Jun 15, 2016	28.97	29.63	28.78	29.06	6,922,123	-0.09(-0.31%)
Jun 14, 2016	29.01	29.55	28.66	29.15	4,711,241	-0.12(-0.41%)
Jun 13, 2016	29.19	29.81	29.04	29.27	5,231,038	-0.23(-0.78%)
Jun 10, 2016	29.88	30.18	29.50	29.50	6,033,710	-0.95(-3.12%)
Jun 09, 2016	30.20	30.58	30.18	30.45	5,247,622	-0.42(-1.36%)
Jun 08, 2016	30.96	31.27	30.50	30.87	10,771,480	+0.23(+0.75%)
Jun 07, 2016	30.02	30.77	29.96	30.64	12,601,809	+0.75(+2.51%)
Jun 06, 2016	28.24	29.91	28.16	29.89	12,776,330	+2.00(+7.17%)
Jun 03, 2016	27.73	28.09	27.47	27.89	3,828,168	+0.25(+0.90%)
Jun 02, 2016	27.66	27.75	27.23	27.64	8,540,273	-0.20(-0.72%)
Jun 01, 2016	27.64	27.97	27.20	27.84	8,674,380	-0.27(-0.96%)
May 31, 2016	28.16	28.65	27.90	28.11	4,422,563	-0.02(-0.07%)
May 27, 2016	27.99	28.13	28.13	28.13	2,797,600	+0.12(+0.43%)
May 26, 2016	28.28	28.71	28.00	28.01	5,780,554	-0.22(-0.78%)
May 25, 2016	27.36	28.25	27.36	28.23	5,662,297	+1.07(+3.94%)
May 24, 2016	27.25	27.28	26.84	27.16	3,133,401	+0.07(+0.26%)
May 23, 2016	26.95	27.27	26.79	27.09	2,932,688	-0.11(-0.40%)
May 20, 2016	26.88	27.31	26.73	27.20	5,166,175	+0.45(+1.68%)
May 19, 2016	26.67	26.91	26.24	26.75	6,457,335	-0.20(-0.74%)
May 18, 2016	27.61	27.86	26.75	26.95	7,873,168	-0.86(-3.09%)
May 17, 2016	27.35	28.08	27.31	27.81	4,640,607	+0.45(+1.66%)
May 16, 2016	26.96	27.61	26.96	27.36	4,660,095	+0.77(+2.88%)
May 13, 2016	27.10	27.46	26.59	26.59	6,053,464	-0.73(-2.67%)
May 12, 2016	27.80	27.86	26.99	27.32	4,206,494	+0.04(+0.15%)
May 11, 2016	27.16	27.75	26.86	27.28	3,999,281	+0.04(+0.15%)
May 10, 2016	26.81	27.31	26.80	27.24	4,359,148	+0.58(+2.18%)
May 09, 2016	27.42	27.53	26.43	26.66	4,969,219	-1.16(-4.17%)
May 06, 2016	27.50	28.21	27.26	27.82	4,612,789	+0.26(+0.94%)
May 05, 2016	28.38	28.86	27.31	27.56	6,331,368	-0.37(-1.32%)
May 04, 2016	28.72	28.99	27.77	27.93	7,367,171	-0.69(-2.41%)
May 03, 2016	29.07	29.19	28.39	28.62	7,030,308	-1.05(-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.