Indicators

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	43.18	43.18	42.84	42.97	133,014	-0.26(-0.60%)
Jan 29, 2004	43.11	43.24	42.81	43.23	127,521	+0.30(+0.69%)
Jan 28, 2004	43.67	43.70	42.82	42.93	235,947	-0.60(-1.37%)
Jan 27, 2004	43.89	43.97	43.50	43.53	181,930	-0.41(-0.92%)
Jan 26, 2004	43.43	43.97	43.43	43.93	413,300	+0.58(+1.34%)
Jan 23, 2004	43.58	43.70	43.20	43.35	304,612	-0.04(-0.09%)
Jan 22, 2004	43.66	43.68	43.39	43.39	88,414	-0.16(-0.37%)
Jan 21, 2004	43.31	43.66	43.12	43.55	458,554	+0.31(+0.71%)
Jan 20, 2004	43.28	43.47	43.11	43.24	386,749	-0.02(-0.04%)
Jan 16, 2004	43.28	43.31	43.05	43.26	174,737	+0.31(+0.73%)
Jan 15, 2004	43.06	43.18	42.75	42.95	119,543	+0.03(+0.07%)
Jan 14, 2004	42.66	42.94	42.66	42.92	50,093	+0.28(+0.66%)
Jan 13, 2004	42.89	43.02	42.43	42.63	184,677	-0.25(-0.59%)
Jan 12, 2004	42.88	42.91	42.65	42.89	209,919	+0.13(+0.30%)
Jan 09, 2004	42.95	44.51	42.69	42.76	582,936	-0.33(-0.76%)
Jan 08, 2004	43.02	43.11	42.89	43.08	624,528	+0.21(+0.48%)
Jan 07, 2004	42.74	42.88	42.54	42.88	210,835	+0.11(+0.27%)
Jan 06, 2004	42.70	42.79	42.59	42.76	475,426	+0.06(+0.14%)
Jan 05, 2004	42.30	42.71	42.30	42.70	1,268,936	+0.57(+1.36%)

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.