Skip to main content

S&P 100 Ishares ETF (NY: OEF )

263.82 -0.52 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.89 37.98 36.85 36.85 2,627,807 -1.12(-2.96%)
Oct 29, 2009 37.59 38.05 37.39 37.97 911,849 +0.68(+1.82%)
Oct 28, 2009 37.70 37.88 37.27 37.29 1,065,835 -0.54(-1.41%)
Oct 27, 2009 37.97 38.13 37.71 37.83 819,575 -0.05(-0.14%)
Oct 26, 2009 38.40 38.67 37.80 37.88 825,478 -0.44(-1.14%)
Oct 23, 2009 38.41 38.45 38.15 38.31 689,001 -0.31(-0.81%)
Oct 22, 2009 38.27 38.77 38.09 38.63 1,235,409 +0.29(+0.76%)
Oct 21, 2009 38.61 39.02 38.30 38.34 1,120,630 -0.32(-0.83%)
Oct 20, 2009 38.51 38.69 38.51 38.66 945,144 -0.16(-0.41%)
Oct 19, 2009 38.57 38.92 38.49 38.82 888,250 +0.29(+0.75%)
Oct 16, 2009 38.49 38.65 38.34 38.53 929,582 -0.30(-0.77%)
Oct 15, 2009 38.47 38.83 35.98 38.83 856,873 +0.14(+0.35%)
Oct 14, 2009 38.58 38.73 38.38 38.69 1,794,520 +0.64(+1.69%)
Oct 13, 2009 37.96 38.12 37.81 38.05 1,152,312 -0.11(-0.28%)
Oct 12, 2009 38.18 38.22 37.98 38.15 847,062 +0.23(+0.60%)
Oct 09, 2009 37.78 37.93 37.66 37.92 1,409,184 +0.21(+0.57%)
Oct 08, 2009 37.79 37.94 37.63 37.71 1,365,967 +0.21(+0.55%)
Oct 07, 2009 37.31 37.53 37.25 37.50 823,225 +0.12(+0.33%)
Oct 06, 2009 37.18 37.57 37.11 37.38 2,301,353 +0.50(+1.37%)
Oct 05, 2009 36.53 36.98 36.44 36.88 1,366,515 +0.50(+1.39%)
Oct 02, 2009 36.16 36.56 36.12 36.37 1,299,066 -0.09(-0.25%)
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.