Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.24 33.29 32.69 32.90 2,324,312 -0.27(-0.81%)
Jun 29, 2009 32.89 33.19 32.79 33.17 637,443 +0.37(+1.12%)
Jun 26, 2009 32.85 32.95 32.65 32.80 1,081,456 -0.08(-0.26%)
Jun 25, 2009 32.45 32.95 32.40 32.88 2,632,004 +0.66(+2.04%)
Jun 24, 2009 32.40 32.61 32.07 32.23 2,412,519 +0.13(+0.41%)
Jun 23, 2009 32.11 32.22 31.91 32.10 1,596,376 -0.15(-0.45%)
Jun 22, 2009 32.79 32.86 32.22 32.24 1,016,150 -0.86(-2.59%)
Jun 19, 2009 33.25 33.35 32.95 33.10 925,123 +0.13(+0.39%)
Jun 18, 2009 32.86 33.17 32.67 32.97 1,880,722 +0.18(+0.56%)
Jun 17, 2009 32.80 33.01 32.53 32.79 1,516,921 +0.04(+0.12%)
Jun 16, 2009 33.34 33.34 32.75 32.75 1,318,951 -0.42(-1.27%)
Jun 15, 2009 33.48 33.53 33.02 33.17 1,329,816 -0.71(-2.10%)
Jun 12, 2009 33.63 33.93 33.58 33.88 4,539,586 +0.10(+0.29%)
Jun 11, 2009 33.73 34.22 33.67 33.78 2,022,876 +0.05(+0.14%)
Jun 10, 2009 34.01 34.01 33.20 33.73 4,104,409 +0.08(+0.23%)
Jun 09, 2009 33.86 33.87 33.53 33.66 1,732,728 +0.05(+0.14%)
Jun 08, 2009 33.42 33.92 33.21 33.61 1,145,038 -0.09(-0.27%)
Jun 05, 2009 34.07 34.08 33.47 33.70 1,981,151 +0.08(+0.25%)
Jun 04, 2009 33.51 33.71 33.27 33.62 1,134,142 +0.18(+0.55%)
Jun 03, 2009 33.35 33.48 33.06 33.44 2,028,444 -0.18(-0.52%)
Jun 02, 2009 33.46 33.83 33.41 33.61 1,190,679 +0.05(+0.16%)
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.