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 29, 2010	38.49	38.71	37.86	37.94	929,796	-0.76(-1.96%)
Jan 28, 2010	38.89	38.89	38.62	38.70	1,169,026	-0.04(-0.10%)
Jan 27, 2010	38.43	38.83	38.23	38.73	1,351,753	+0.22(+0.58%)
Jan 26, 2010	38.52	38.95	38.44	38.51	847,442	-0.14(-0.36%)
Jan 25, 2010	38.82	38.92	38.57	38.65	1,080,288	+0.15(+0.40%)
Jan 22, 2010	39.25	39.38	38.44	38.50	1,111,786	-0.86(-2.19%)
Jan 21, 2010	40.23	40.32	39.31	39.36	592,883	-0.84(-2.09%)
Jan 20, 2010	40.32	40.37	39.92	40.20	547,761	-0.41(-1.02%)
Jan 19, 2010	40.14	40.64	39.80	40.61	1,388,539	+0.47(+1.16%)
Jan 15, 2010	40.47	40.15	40.15	40.15	753,226	-0.44(-1.07%)
Jan 14, 2010	40.42	40.66	40.42	40.58	500,056	+0.15(+0.38%)
Jan 13, 2010	40.23	40.57	40.06	40.43	683,333	+0.27(+0.67%)
Jan 12, 2010	40.22	40.33	40.01	40.16	661,989	-0.32(-0.79%)
Jan 11, 2010	40.58	40.61	40.31	40.48	1,885,433	+0.06(+0.15%)
Jan 08, 2010	40.16	40.45	40.16	40.42	878,574	+0.11(+0.28%)
Jan 07, 2010	40.11	40.36	39.96	40.31	2,173,643	+0.16(+0.40%)
Jan 06, 2010	40.14	40.24	40.06	40.15	977,331	+0.01(+0.02%)
Jan 05, 2010	40.03	40.16	39.87	40.14	840,554	+0.12(+0.31%)

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.