Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.59 +1.23 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 42.39 42.39 42.14 42.22 370,066 -0.05(-0.13%)
Mar 30, 2004 42.19 42.36 42.06 42.27 223,818 +0.09(+0.22%)
Mar 29, 2004 41.97 42.28 41.95 42.18 102,687 +0.30(+0.71%)
Mar 26, 2004 41.85 42.10 41.72 41.88 77,702 +0.11(+0.26%)
Mar 25, 2004 41.42 41.86 41.33 41.78 100,594 +0.67(+1.62%)
Mar 24, 2004 41.28 41.30 40.97 41.11 84,765 -0.10(-0.24%)
Mar 23, 2004 41.47 41.51 41.13 41.21 104,256 +0.07(+0.17%)
Mar 22, 2004 41.43 41.54 40.99 41.14 332,000 -0.70(-1.68%)
Mar 19, 2004 42.43 42.43 41.85 41.85 65,929 -0.54(-1.28%)
Mar 18, 2004 42.39 42.48 42.05 42.39 47,223 -0.05(-0.13%)
Mar 17, 2004 42.27 42.49 42.13 42.44 83,327 +0.43(+1.02%)
Mar 16, 2004 42.12 42.12 41.61 42.01 171,232 +0.28(+0.66%)
Mar 15, 2004 42.23 42.23 41.70 41.74 269,733 -0.57(-1.34%)
Mar 12, 2004 41.82 42.31 41.82 42.31 64,097 +0.49(+1.17%)
Mar 11, 2004 42.15 42.57 41.80 41.82 186,668 -0.57(-1.35%)
Mar 10, 2004 43.23 43.23 42.39 42.39 144,154 -0.76(-1.77%)
Mar 09, 2004 43.34 43.34 42.97 43.15 120,215 -0.11(-0.27%)
Mar 08, 2004 43.80 43.82 43.27 43.27 186,537 -0.45(-1.03%)
Mar 05, 2004 43.42 43.94 43.27 43.72 187,322 +0.05(+0.10%)
Mar 04, 2004 43.65 43.73 43.57 43.67 113,413 +0.15(+0.33%)
Mar 03, 2004 43.50 43.63 43.34 43.53 58,996 -0.01(-0.02%)
Mar 02, 2004 43.61 43.78 43.44 43.54 745,365 -0.21(-0.49%)
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.