Indicators

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.71	33.05	32.37	33.05	1,206,986	+0.60(+1.86%)
May 28, 2009	32.32	32.62	31.85	32.44	1,516,824	+0.41(+1.29%)
May 27, 2009	32.63	32.75	31.98	32.03	1,600,574	-0.58(-1.78%)
May 26, 2009	31.73	32.70	31.60	32.61	1,338,190	+0.73(+2.28%)
May 22, 2009	32.04	32.21	31.81	31.89	1,598,120	-0.11(-0.33%)
May 21, 2009	32.11	32.17	31.66	31.99	1,351,019	-0.43(-1.32%)
May 20, 2009	32.87	33.13	32.37	32.42	2,007,154	-0.21(-0.66%)
May 19, 2009	32.75	32.90	32.60	32.63	1,200,937	-0.06(-0.19%)
May 18, 2009	32.19	32.73	32.14	32.70	1,482,027	+0.84(+2.64%)
May 15, 2009	32.06	32.28	31.69	31.85	2,944,038	-0.24(-0.76%)
May 14, 2009	31.87	32.31	31.84	32.10	1,777,784	+0.18(+0.57%)
May 13, 2009	32.13	32.28	31.82	31.92	1,809,900	-0.64(-1.97%)
May 12, 2009	32.59	32.77	32.18	32.56	1,547,519	+0.02(+0.07%)
May 11, 2009	32.63	32.82	32.47	32.54	2,885,408	-0.43(-1.30%)
May 08, 2009	32.86	33.14	32.56	32.96	1,552,439	+0.52(+1.60%)
May 07, 2009	33.22	33.24	32.21	32.44	2,345,819	-0.25(-0.77%)
May 06, 2009	32.65	32.84	32.28	32.70	2,976,381	+0.52(+1.62%)
May 05, 2009	32.26	32.33	31.98	32.18	2,296,043	-0.11(-0.36%)
May 04, 2009	31.72	32.30	31.52	32.29	2,054,233	+0.98(+3.12%)

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.