Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 49.93 50.00 49.29 49.77 1,086,391 -0.04(-0.08%)
Mar 29, 2007 49.89 49.91 49.48 49.81 879,054 +0.23(+0.46%)
Mar 28, 2007 49.79 49.87 49.46 49.58 3,223,462 -0.39(-0.78%)
Mar 27, 2007 50.06 50.09 49.90 49.97 1,158,206 -0.26(-0.52%)
Mar 26, 2007 50.18 50.25 49.75 50.23 3,355,582 -0.19(-0.38%)
Mar 23, 2007 50.35 50.54 50.32 50.42 1,802,323 +0.12(+0.24%)
Mar 22, 2007 50.33 50.54 50.21 50.30 1,322,898 -0.05(-0.09%)
Mar 21, 2007 49.61 50.48 49.51 50.35 886,772 +0.82(+1.65%)
Mar 20, 2007 49.25 49.57 49.22 49.53 975,201 +0.26(+0.53%)
Mar 19, 2007 49.02 49.27 48.94 49.27 591,399 +0.58(+1.19%)
Mar 16, 2007 47.78 49.10 47.78 48.69 440,704 -0.23(-0.47%)
Mar 15, 2007 48.76 49.09 48.70 48.92 522,331 +0.12(+0.25%)
Mar 14, 2007 49.69 49.69 48.04 48.80 1,617,094 +0.28(+0.58%)
Mar 13, 2007 49.51 49.38 48.50 48.51 2,685,172 -0.99(-2.01%)
Mar 12, 2007 49.19 49.61 49.19 49.51 719,072 +0.16(+0.33%)
Mar 09, 2007 49.58 49.65 49.15 49.35 1,382,025 +0.01(+0.02%)
Mar 08, 2007 49.35 49.54 49.19 49.34 1,239,048 +0.30(+0.61%)
Mar 07, 2007 49.15 49.36 48.93 49.04 1,072,132 -0.09(-0.19%)
Mar 06, 2007 48.92 49.25 48.70 49.13 1,208,961 +0.37(+0.75%)
Mar 05, 2007 48.50 49.06 48.31 48.76 1,172,988 -0.05(-0.11%)
Mar 02, 2007 49.08 49.34 48.76 48.82 1,199,020 -0.49(-0.99%)
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.