Indicators

S&P 100 Ishares ETF (NY: OEF )

264.34 -0.98 (-0.37%)

Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	50.74	51.20	50.63	51.04	655,628	+0.33(+0.65%)
Jan 30, 2007	50.68	50.74	50.48	50.71	691,470	+0.22(+0.44%)
Jan 29, 2007	50.61	50.74	50.45	50.48	1,227,537	-0.10(-0.20%)
Jan 26, 2007	50.77	50.77	50.38	50.58	1,600,612	-0.08(-0.15%)
Jan 25, 2007	51.30	51.30	50.58	50.66	2,218,305	-0.63(-1.24%)
Jan 24, 2007	50.96	51.30	50.94	51.30	324,543	+0.38(+0.75%)
Jan 23, 2007	50.74	50.97	50.67	50.91	763,548	+0.18(+0.36%)
Jan 22, 2007	51.00	51.00	50.63	50.73	455,486	-0.21(-0.42%)
Jan 19, 2007	50.91	50.97	50.81	50.94	368,234	+0.15(+0.29%)
Jan 18, 2007	51.06	51.06	50.74	50.80	1,130,605	-0.10(-0.20%)
Jan 17, 2007	50.97	51.42	50.86	50.90	311,201	-0.09(-0.18%)
Jan 16, 2007	51.05	51.08	50.87	50.99	542,345	+0.05(+0.09%)
Jan 12, 2007	50.73	50.97	50.66	50.94	1,037,075	+0.32(+0.63%)
Jan 11, 2007	50.51	50.78	50.51	50.62	986,189	+0.44(+0.87%)
Jan 10, 2007	50.20	50.57	49.89	50.19	1,156,244	-0.15(-0.30%)
Jan 09, 2007	50.54	50.55	50.16	50.34	482,041	-0.08(-0.17%)
Jan 08, 2007	50.26	50.53	50.12	50.42	760,016	+0.15(+0.29%)
Jan 05, 2007	48.93	50.48	48.93	50.28	1,479,872	-0.34(-0.68%)
Jan 04, 2007	50.43	50.71	50.22	50.62	1,402,694	+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.