Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.68 49.79 47.68 49.79 4,886,934 +1.58(+3.28%)
Jan 30, 2008 48.53 49.54 48.17 48.21 3,813,597 -0.48(-0.99%)
Jan 29, 2008 48.80 48.81 48.26 48.69 2,732,942 +0.30(+0.62%)
Jan 28, 2008 47.83 48.42 47.33 48.39 2,996,702 +0.68(+1.43%)
Jan 25, 2008 49.32 49.32 47.55 47.71 6,849,312 -0.76(-1.56%)
Jan 24, 2008 48.34 48.58 47.85 48.47 4,019,842 +0.39(+0.81%)
Jan 23, 2008 46.07 48.13 45.59 48.08 8,736,969 +1.04(+2.21%)
Jan 22, 2008 45.76 47.46 45.03 47.04 5,059,800 -0.57(-1.19%)
Jan 21, 2008 48.40 48.52 47.17 47.60 0 +0.00(+0.00%)
Jan 18, 2008 48.40 48.52 47.17 47.60 4,977,483 -0.44(-0.91%)
Jan 17, 2008 49.55 49.55 47.79 48.04 8,918,776 -1.24(-2.51%)
Jan 16, 2008 49.32 49.93 48.98 49.28 4,306,699 -0.34(-0.69%)
Jan 15, 2008 50.17 50.36 49.58 49.62 3,583,471 -1.25(-2.46%)
Jan 14, 2008 50.55 50.93 50.49 50.88 1,778,096 +0.55(+1.09%)
Jan 11, 2008 50.78 50.86 50.07 50.32 3,143,950 -0.61(-1.20%)
Jan 10, 2008 50.31 51.32 50.23 50.94 3,017,004 +0.31(+0.62%)
Jan 09, 2008 49.87 50.76 49.66 50.62 4,978,639 +0.67(+1.33%)
Jan 08, 2008 51.17 51.30 49.81 49.96 2,460,202 -0.93(-1.83%)
Jan 07, 2008 50.84 51.09 50.38 50.89 3,240,653 +0.25(+0.50%)
Jan 04, 2008 51.49 51.49 50.60 50.64 3,244,549 -1.17(-2.26%)
Jan 03, 2008 51.86 52.13 51.67 51.81 1,189,268 -0.15(-0.28%)
Jan 02, 2008 52.59 52.66 51.59 51.95 2,845,494 -0.65(-1.24%)
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.