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 31, 2007	50.75	51.20	50.64	51.04	655,525	+0.33(+0.65%)
Jan 30, 2007	50.69	50.74	50.49	50.71	691,362	+0.22(+0.44%)
Jan 29, 2007	50.62	50.74	50.45	50.49	1,227,345	-0.10(-0.20%)
Jan 26, 2007	50.78	50.78	50.39	50.59	1,600,362	-0.08(-0.15%)
Jan 25, 2007	51.30	51.30	50.58	50.67	2,217,958	-0.63(-1.24%)
Jan 24, 2007	50.97	51.30	50.95	51.30	324,493	+0.38(+0.75%)
Jan 23, 2007	50.75	50.98	50.68	50.92	763,428	+0.18(+0.36%)
Jan 22, 2007	51.00	51.00	50.64	50.74	455,415	-0.21(-0.42%)
Jan 19, 2007	50.91	50.98	50.82	50.95	368,177	+0.15(+0.29%)
Jan 18, 2007	51.07	51.07	50.74	50.81	1,130,428	-0.10(-0.20%)
Jan 17, 2007	50.97	51.43	50.87	50.91	311,152	-0.09(-0.18%)
Jan 16, 2007	51.06	51.09	50.88	51.00	542,260	+0.05(+0.09%)
Jan 12, 2007	50.74	50.98	50.67	50.95	1,036,913	+0.32(+0.63%)
Jan 11, 2007	50.52	50.79	50.52	50.63	986,035	+0.44(+0.87%)
Jan 10, 2007	50.21	50.58	49.90	50.19	1,156,064	-0.15(-0.30%)
Jan 09, 2007	50.55	50.56	50.16	50.35	481,965	-0.08(-0.17%)
Jan 08, 2007	50.27	50.54	50.13	50.43	759,897	+0.15(+0.29%)
Jan 05, 2007	48.93	50.49	48.93	50.29	1,479,641	-0.34(-0.68%)
Jan 04, 2007	50.44	50.71	50.23	50.63	1,402,474	+0.13(+0.26%)

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.