Skip to main content

S&P 100 Ishares ETF (NY: OEF )

264.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 78.13 77.17 77.17 77.17 958,916 -0.79(-1.01%)
Dec 30, 2014 78.05 78.20 77.91 77.96 1,477,085 -0.36(-0.46%)
Dec 29, 2014 78.26 78.47 78.14 78.31 1,524,963 -0.01(-0.01%)
Dec 26, 2014 78.30 78.47 78.25 78.32 383,601 +0.27(+0.35%)
Dec 24, 2014 78.15 78.05 78.05 78.05 371,216 -0.06(-0.08%)
Dec 23, 2014 78.31 78.33 78.03 78.11 594,684 +0.13(+0.16%)
Dec 22, 2014 77.71 78.01 77.64 77.98 1,254,212 +0.30(+0.39%)
Dec 19, 2014 77.56 77.95 77.26 77.68 1,411,481 +0.35(+0.45%)
Dec 18, 2014 76.55 77.36 76.24 77.33 4,268,171 +1.90(+2.52%)
Dec 17, 2014 74.19 75.58 74.10 75.43 2,773,533 +1.46(+1.97%)
Dec 16, 2014 74.29 75.75 73.97 73.97 5,064,023 -0.62(-0.84%)
Dec 15, 2014 75.64 75.82 74.40 74.60 2,149,925 -0.65(-0.86%)
Dec 12, 2014 75.89 76.36 75.19 75.25 2,100,636 -1.25(-1.63%)
Dec 11, 2014 76.40 77.32 76.33 76.50 2,296,870 +0.32(+0.42%)
Dec 10, 2014 77.18 77.18 76.06 76.18 3,636,039 -1.14(-1.47%)
Dec 09, 2014 76.63 77.40 76.35 77.32 2,164,494 -0.17(-0.22%)
Dec 08, 2014 77.84 77.98 77.22 77.49 2,162,426 -0.52(-0.66%)
Dec 05, 2014 77.96 78.19 77.90 78.00 672,498 +0.18(+0.23%)
Dec 04, 2014 77.78 78.05 77.47 77.82 1,420,364 -0.08(-0.10%)
Dec 03, 2014 77.79 78.01 77.71 77.90 566,450 +0.19(+0.24%)
Dec 02, 2014 77.27 77.82 77.27 77.71 577,116 +0.52(+0.67%)
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.