Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	198.37	202.26		202.12	536,516	+3.76(+1.90%)
Jan 28, 2022	194.15	198.42	191.98	198.35	370,843	+5.19(+2.69%)
Jan 27, 2022	196.05	197.53	192.47	193.16	573,564	-0.60(-0.31%)
Jan 26, 2022	197.24	198.39	191.86	193.76	898,805	+0.00(+0.00%)
Jan 25, 2022	193.01	195.68	190.66	193.76	560,503	-2.20(-1.12%)
Jan 24, 2022	192.57	196.07	187.29	195.96	1,051,980	+0.57(+0.29%)
Jan 21, 2022	198.77	200.11	195.38	195.38	734,000	-4.33(-2.17%)
Jan 20, 2022	202.96	204.98	199.62	199.72	271,769	-2.27(-1.13%)
Jan 19, 2022	204.63	205.47	201.83	201.99	294,730	-2.00(-0.98%)
Jan 18, 2022	205.23	205.45	203.63	203.99	538,804	-3.75(-1.81%)
Jan 14, 2022				207.75	0	+0.33(+0.16%)
Jan 13, 2022	211.38	211.49	206.99	207.42	322,677	-3.51(-1.67%)
Jan 12, 2022	211.10	211.78	210.01	210.93	148,609	+0.70(+0.33%)
Jan 11, 2022	208.23	210.23	206.91	210.23	248,643	+1.86(+0.89%)
Jan 10, 2022	206.77	208.52	204.09	208.38	357,692	-0.27(-0.13%)
Jan 07, 2022	209.05	209.63	207.56	208.65	280,740	-0.42(-0.20%)
Jan 06, 2022	208.88	210.21	207.96	209.06	294,163	-0.44(-0.21%)
Jan 05, 2022	213.44	213.67	209.41	209.50	359,750	-4.21(-1.97%)
Jan 04, 2022	214.90	215.07	212.83	213.71	207,671	-0.67(-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.