Indicators

S&P 100 Ishares ETF (NY: OEF )

275.16 +0.68 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	41.53	41.61	41.40	41.52	846,301	-0.05(-0.12%)
Oct 28, 2010	41.74	41.76	41.37	41.57	3,151,955	+0.03(+0.08%)
Oct 27, 2010	41.40	41.57	41.17	41.53	798,313	-0.11(-0.26%)
Oct 25, 2010	41.81	42.01	41.61	41.64	905,046	+0.07(+0.17%)
Oct 22, 2010	41.56	41.63	41.46	41.57	533,946	+0.05(+0.11%)
Oct 21, 2010	41.59	41.84	41.20	41.53	1,479,023	+0.10(+0.24%)
Oct 20, 2010	41.13	41.62	41.09	41.43	1,299,472	+0.41(+1.00%)
Oct 19, 2010	41.15	41.39	40.78	41.01	1,468,870	-0.61(-1.46%)
Oct 18, 2010	41.28	41.67	41.24	41.62	919,459	+0.31(+0.75%)
Oct 15, 2010	41.56	41.56	41.00	41.31	1,098,228	+0.05(+0.13%)
Oct 14, 2010	41.33	41.39	40.97	41.25	898,461	-0.14(-0.34%)
Oct 13, 2010	41.35	41.61	41.25	41.39	3,611,062	+0.28(+0.68%)
Oct 12, 2010	40.80	41.22	40.65	41.11	902,719	+0.17(+0.42%)
Oct 11, 2010	41.01	41.06	40.82	40.94	692,646	+0.02(+0.06%)
Oct 08, 2010	40.92	41.03	40.64	40.92	2,410,629	+0.21(+0.52%)
Oct 07, 2010	40.97	40.97	40.51	40.71	997,047	-0.06(-0.15%)
Oct 06, 2010	40.66	40.85	40.63	40.77	1,727,197	+0.07(+0.17%)
Oct 05, 2010	40.30	40.79	40.23	40.70	750,997	+0.78(+1.95%)
Oct 04, 2010	40.10	40.28	39.76	39.93	893,862	-0.29(-0.71%)

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.