Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

262.09 +1.26 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 126.33 126.65 125.26 126.11 348,720 -0.47(-0.37%)
Apr 29, 2020 125.94 127.41 125.42 126.58 418,494 +3.22(+2.61%)
Apr 28, 2020 126.10 126.11 123.26 123.36 647,019 -1.21(-0.97%)
Apr 27, 2020 124.18 125.02 123.92 124.57 306,972 +1.34(+1.09%)
Apr 24, 2020 122.13 123.48 121.37 123.23 241,717 +1.60(+1.31%)
Apr 23, 2020 122.18 123.57 121.46 121.63 751,000 +0.05(+0.04%)
Apr 22, 2020 121.24 122.29 120.78 121.58 299,724 +2.71(+2.28%)
Apr 21, 2020 120.81 120.96 118.42 118.87 408,170 -3.77(-3.07%)
Apr 20, 2020 122.94 124.48 122.59 122.64 386,041 -2.00(-1.61%)
Apr 17, 2020 124.55 124.77 122.74 124.64 2,787,318 +2.64(+2.16%)
Apr 16, 2020 122.03 122.34 120.55 122.01 1,241,614 +0.75(+0.62%)
Apr 15, 2020 120.96 122.01 120.13 121.25 799,532 -2.22(-1.80%)
Apr 14, 2020 121.94 123.66 121.29 123.47 673,103 +3.85(+3.22%)
Apr 13, 2020 119.50 119.91 117.58 119.62 818,171 -0.46(-0.39%)
Apr 09, 2020 120.09 121.01 118.88 120.08 905,777 +1.28(+1.08%)
Apr 08, 2020 116.66 119.11 115.42 118.80 925,674 +3.45(+2.99%)
Apr 07, 2020 119.53 119.53 115.18 115.35 826,459 -0.36(-0.31%)
Apr 06, 2020 112.62 116.32 111.90 115.71 1,604,251 +6.99(+6.43%)
Apr 03, 2020 109.90 110.67 107.30 108.72 977,456 -1.51(-1.37%)
Apr 02, 2020 106.97 110.28 106.64 110.23 1,308,952 +2.98(+2.78%)
Apr 01, 2020 108.17 109.82 106.46 107.25 1,556,587 -4.79(-4.27%)
Mar 31, 2020 113.22 114.58 111.40 112.04 1,756,456 -1.56(-1.37%)
Mar 30, 2020 110.76 113.69 110.12 113.59 768,870 +4.04(+3.69%)
Mar 27, 2020 110.08 112.88 108.81 109.55 1,646,493 -3.81(-3.37%)
Mar 26, 2020 108.16 113.74 108.08 113.37 2,046,259 +6.34(+5.92%)
Mar 25, 2020 106.79 111.10 104.66 107.03 1,847,489 +0.83(+0.78%)
Mar 24, 2020 103.41 106.57 102.66 106.20 1,294,503 +8.11(+8.27%)
Mar 23, 2020 99.54 100.29 95.71 98.09 1,310,790 -2.15(-2.15%)
Mar 20, 2020 106.47 106.78 100.06 100.25 1,341,023 -4.89(-4.65%)
Mar 19, 2020 104.38 107.85 101.48 105.13 1,764,001 +0.06(+0.05%)
Mar 18, 2020 102.49 106.79 99.60 105.07 4,869,032 -4.29(-3.93%)
Mar 17, 2020 106.00 110.44 102.42 109.37 12,453,299 +6.32(+6.14%)
Mar 16, 2020 104.42 110.74 101.29 103.05 7,363,597 -13.52(-11.60%)
Mar 13, 2020 112.14 116.56 106.98 116.56 2,829,783 +10.76(+10.17%)
Mar 12, 2020 109.06 113.61 105.11 105.81 2,517,429 -10.98(-9.40%)
Mar 11, 2020 119.36 119.94 115.33 116.79 1,408,470 -5.86(-4.78%)
Mar 10, 2020 120.90 122.65 116.34 122.65 1,548,644 +6.30(+5.41%)
Mar 09, 2020 120.64 120.64 116.13 116.36 2,280,571 -9.43(-7.50%)
Mar 06, 2020 123.97 126.52 122.90 125.79 1,438,627 -1.98(-1.55%)
Mar 05, 2020 128.92 130.35 126.80 127.77 1,044,373 -4.44(-3.36%)
Mar 04, 2020 129.49 132.22 128.04 132.22 871,402 +5.49(+4.33%)
Mar 03, 2020 131.40 132.82 125.68 126.73 2,012,215 -4.17(-3.19%)
Mar 02, 2020 126.12 130.90 124.56 130.90 1,766,544 +6.08(+4.87%)
Feb 28, 2020 121.34 124.95 120.26 124.82 2,427,125 -0.40(-0.32%)
Feb 27, 2020 128.51 130.40 125.23 125.23 1,391,224 -6.19(-4.71%)
Feb 26, 2020 132.23 134.07 131.01 131.42 996,562 -0.24(-0.19%)
Feb 25, 2020 136.41 136.53 131.25 131.66 1,255,120 -4.02(-2.96%)
Feb 24, 2020 135.90 137.34 135.25 135.68 1,528,235 -4.94(-3.51%)
Feb 21, 2020 141.66 141.78 140.24 140.62 388,395 -1.63(-1.14%)
Feb 20, 2020 142.88 143.10 140.93 142.25 447,959 -0.82(-0.57%)
Feb 19, 2020 142.74 143.35 142.57 143.07 118,240 +0.81(+0.57%)
Feb 18, 2020 142.15 142.52 141.63 142.26 291,748 -0.43(-0.30%)
Feb 14, 2020 142.70 142.78 142.10 142.69 233,207 +0.24(+0.16%)
Feb 13, 2020 142.11 142.98 141.94 142.46 333,144 -0.40(-0.28%)
Feb 12, 2020 142.66 142.91 142.40 142.85 189,939 +0.94(+0.66%)
Feb 11, 2020 142.78 142.87 141.73 141.91 293,975 -0.23(-0.17%)
Feb 10, 2020 140.48 142.15 140.48 142.15 194,522 +1.17(+0.83%)
Feb 07, 2020 140.99 141.54 140.64 140.97 433,099 -0.52(-0.37%)
Feb 06, 2020 141.25 141.53 140.81 141.49 218,787 +0.75(+0.53%)
Feb 05, 2020 140.58 140.83 139.71 140.74 422,171 +1.55(+1.11%)
Feb 04, 2020 138.66 139.47 138.42 139.19 436,646 +2.14(+1.56%)
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.