Skip to main content

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 81.50 81.52 80.91 81.23 1,130,636 -0.11(-0.14%)
May 27, 2016 81.11 81.34 81.34 81.34 595,706 +0.28(+0.34%)
May 26, 2016 81.13 81.21 80.97 81.06 261,305 -0.02(-0.02%)
May 25, 2016 80.80 81.28 80.71 81.08 319,391 +0.61(+0.76%)
May 24, 2016 79.74 80.61 79.74 80.47 291,566 +1.04(+1.31%)
May 23, 2016 79.57 79.68 79.38 79.43 268,163 -0.14(-0.18%)
May 20, 2016 79.41 79.90 79.41 79.57 291,252 +0.46(+0.58%)
May 19, 2016 79.12 79.22 78.60 79.11 489,506 -0.34(-0.43%)
May 18, 2016 79.14 79.92 78.94 79.45 627,575 +0.12(+0.15%)
May 17, 2016 80.02 80.07 79.11 79.33 923,013 -0.81(-1.01%)
May 16, 2016 79.41 80.36 79.41 80.14 673,961 +0.74(+0.93%)
May 13, 2016 79.91 80.21 79.28 79.40 598,735 -0.72(-0.90%)
May 12, 2016 80.41 80.41 79.67 80.12 928,770 +0.05(+0.07%)
May 11, 2016 80.54 80.76 80.06 80.07 1,191,670 -0.71(-0.88%)
May 10, 2016 80.08 80.81 80.08 80.78 471,386 +1.03(+1.29%)
May 09, 2016 79.61 79.98 79.60 79.75 400,800 +0.06(+0.08%)
May 06, 2016 79.10 79.72 79.02 79.69 678,904 +0.31(+0.40%)
May 05, 2016 79.61 79.76 79.21 79.38 584,050 -0.05(-0.07%)
May 04, 2016 79.44 79.72 79.23 79.43 1,201,504 -0.44(-0.56%)
May 03, 2016 80.03 80.15 79.59 79.87 807,286 -0.67(-0.83%)
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.