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 (%)
Oct 31, 2008 35.23 36.20 34.67 35.65 2,959,089 +0.45(+1.28%)
Oct 30, 2008 35.49 35.54 34.30 35.20 4,501,783 +1.09(+3.21%)
Oct 29, 2008 34.96 35.93 34.03 34.10 5,333,339 -0.93(-2.66%)
Oct 28, 2008 32.49 35.04 31.53 35.04 3,893,715 +3.59(+11.40%)
Oct 27, 2008 31.85 33.19 31.43 31.45 4,444,482 -1.02(-3.13%)
Oct 24, 2008 32.12 33.25 31.33 32.47 6,340,720 -1.19(-3.54%)
Oct 23, 2008 33.30 34.12 31.84 33.66 5,441,487 +0.48(+1.45%)
Oct 22, 2008 34.71 34.71 32.26 33.18 9,583,147 -1.81(-5.18%)
Oct 21, 2008 35.92 36.05 34.90 34.99 4,529,511 -1.00(-2.77%)
Oct 20, 2008 35.10 36.07 34.53 35.99 4,032,818 +1.69(+4.94%)
Oct 17, 2008 33.96 36.04 33.70 34.29 6,407,571 -0.41(-1.17%)
Oct 16, 2008 33.21 34.81 31.73 34.70 7,757,107 +1.50(+4.51%)
Oct 15, 2008 35.33 35.71 33.12 33.20 7,333,011 -3.22(-8.84%)
Oct 14, 2008 38.66 39.16 35.36 36.42 5,775,647 -0.37(-1.02%)
Oct 13, 2008 35.00 36.79 33.87 36.79 3,750,472 +3.83(+11.62%)
Oct 10, 2008 30.58 34.28 30.46 32.96 8,002,663 -0.24(-0.74%)
Oct 09, 2008 36.48 36.63 33.06 33.21 7,055,080 -2.53(-7.08%)
Oct 08, 2008 34.68 37.22 34.68 35.74 6,538,148 -0.55(-1.52%)
Oct 07, 2008 38.69 39.13 36.27 36.29 4,579,931 -2.39(-6.19%)
Oct 06, 2008 38.46 39.16 36.76 38.68 5,901,263 -1.24(-3.10%)
Oct 03, 2008 41.26 41.88 39.85 39.92 5,720,765 -0.50(-1.25%)
Oct 02, 2008 41.65 41.65 40.33 40.42 4,653,934 -1.34(-3.20%)
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.