Skip to main content

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 108.97 110.22 108.92 109.94 832,449 +1.01(+0.93%)
Jan 30, 2019 107.82 109.27 107.51 108.93 826,279 +1.88(+1.75%)
Jan 29, 2019 107.39 107.60 106.76 107.05 356,964 -0.31(-0.29%)
Jan 28, 2019 107.45 107.45 106.55 107.36 794,195 -1.06(-0.98%)
Jan 25, 2019 108.34 108.82 108.18 108.42 1,314,879 +0.80(+0.74%)
Jan 24, 2019 107.68 107.88 106.98 107.62 437,538 -0.12(-0.11%)
Jan 23, 2019 107.93 108.26 106.62 107.74 707,463 +0.32(+0.30%)
Jan 22, 2019 108.16 108.32 106.64 107.42 1,471,057 -1.53(-1.40%)
Jan 18, 2019 108.61 109.24 108.13 108.95 1,016,443 +1.27(+1.18%)
Jan 17, 2019 106.53 108.08 106.44 107.68 849,491 +0.77(+0.72%)
Jan 16, 2019 106.96 107.39 106.88 106.90 1,037,030 +0.22(+0.21%)
Jan 15, 2019 105.57 106.85 105.57 106.68 638,022 +1.29(+1.22%)
Jan 14, 2019 105.07 105.71 104.92 105.39 274,639 -0.53(-0.50%)
Jan 11, 2019 105.48 105.96 105.17 105.92 491,165 -0.01(-0.01%)
Jan 10, 2019 105.02 106.06 104.65 105.93 613,267 +0.20(+0.19%)
Jan 09, 2019 105.77 106.16 105.09 105.72 827,200 +0.34(+0.32%)
Jan 08, 2019 104.96 105.74 104.39 105.38 1,005,968 +0.93(+0.89%)
Jan 07, 2019 103.96 105.06 103.40 104.45 933,030 +0.67(+0.65%)
Jan 04, 2019 101.81 104.03 101.63 103.78 1,187,443 +3.55(+3.54%)
Jan 03, 2019 102.04 102.24 100.06 100.23 1,776,116 -2.77(-2.69%)
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.