Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 76.06 76.06 75.41 75.76 2,500,711 +0.80(+1.07%)
Oct 30, 2014 74.32 75.13 74.22 74.96 962,057 +0.46(+0.61%)
Oct 29, 2014 74.67 74.68 74.04 74.50 1,398,525 -0.06(-0.08%)
Oct 28, 2014 74.11 74.59 74.03 74.56 1,113,851 +0.79(+1.08%)
Oct 27, 2014 73.63 73.84 73.84 73.77 1,658,463 -0.07(-0.09%)
Oct 24, 2014 73.51 73.90 73.22 73.84 1,124,571 +0.47(+0.64%)
Oct 23, 2014 73.25 73.79 73.15 73.36 1,503,949 +0.81(+1.12%)
Oct 22, 2014 73.09 73.26 72.49 72.55 1,317,951 -0.40(-0.54%)
Oct 21, 2014 72.19 73.01 72.10 72.95 1,407,543 +1.29(+1.80%)
Oct 20, 2014 70.93 71.72 70.89 71.66 996,485 +0.55(+0.77%)
Oct 17, 2014 70.91 71.53 70.71 71.11 2,630,841 +0.97(+1.38%)
Oct 16, 2014 69.23 70.69 69.13 70.14 3,723,894 -0.18(-0.25%)
Oct 15, 2014 71.03 70.57 68.83 70.32 4,521,334 -0.72(-1.01%)
Oct 14, 2014 71.42 71.84 70.81 71.03 2,707,399 -0.07(-0.09%)
Oct 13, 2014 72.15 72.43 71.03 71.10 2,214,336 -1.05(-1.45%)
Oct 10, 2014 72.92 73.31 72.15 72.15 2,411,332 -0.81(-1.11%)
Oct 09, 2014 74.26 74.32 72.87 72.96 1,159,490 -1.38(-1.86%)
Oct 08, 2014 73.10 74.43 72.72 74.34 1,360,929 +1.30(+1.78%)
Oct 07, 2014 73.94 73.95 73.04 73.04 1,208,906 -1.13(-1.52%)
Oct 06, 2014 74.57 74.64 73.94 74.17 1,729,896 -0.06(-0.08%)
Oct 03, 2014 73.98 74.37 73.69 74.23 2,153,193 +0.84(+1.14%)
Oct 02, 2014 73.35 73.67 72.74 73.40 1,116,554 -0.06(-0.08%)
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.