Indicators

S&P 100 Ishares ETF (NY: OEF )

263.93 -0.41 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.82	33.30	32.73	33.28	1,366,273	+0.39(+1.19%)
Nov 26, 2008	31.48	32.93	31.22	32.89	4,472,737	+1.05(+3.29%)
Nov 25, 2008	32.32	32.47	31.18	31.85	4,158,414	+0.30(+0.94%)
Nov 24, 2008	30.57	32.37	30.33	31.55	5,200,300	+1.73(+5.79%)
Nov 21, 2008	28.88	30.08	27.78	29.82	7,154,939	+1.68(+5.98%)
Nov 20, 2008	29.84	30.82	28.07	28.14	8,218,479	-2.13(-7.02%)
Nov 19, 2008	31.89	32.28	30.09	30.26	8,546,691	-1.86(-5.78%)
Nov 18, 2008	31.57	32.22	30.79	32.12	3,955,453	+0.56(+1.77%)
Nov 17, 2008	31.97	32.70	31.45	31.56	5,225,266	-0.82(-2.53%)
Nov 14, 2008	33.04	33.96	32.21	32.38	5,429,738	-1.35(-4.00%)
Nov 13, 2008	31.66	33.79	30.31	33.73	8,156,467	+2.04(+6.42%)
Nov 12, 2008	32.51	32.86	31.51	31.69	3,972,507	-1.57(-4.71%)
Nov 11, 2008	33.47	33.90	32.73	33.26	6,385,786	-0.73(-2.14%)
Nov 10, 2008	35.05	35.05	33.45	33.99	2,651,620	-0.45(-1.31%)
Nov 07, 2008	33.64	34.44	33.38	34.44	4,466,534	+1.07(+3.21%)
Nov 06, 2008	34.78	34.97	33.05	33.37	5,488,509	-1.47(-4.21%)
Nov 05, 2008	36.59	36.70	34.82	34.84	3,927,805	-2.03(-5.52%)
Nov 04, 2008	36.63	37.01	36.07	36.87	3,814,093	+1.28(+3.59%)

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.