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 (%)
Jul 31, 2009 35.28 35.50 35.16 35.28 1,916,900 -0.03(-0.09%)
Jul 30, 2009 35.32 35.68 35.24 35.31 2,785,758 +0.42(+1.21%)
Jul 29, 2009 34.81 34.99 34.67 34.89 2,705,836 -0.15(-0.41%)
Jul 28, 2009 34.93 35.09 34.67 35.03 1,986,223 +0.08(+0.24%)
Jul 27, 2009 34.96 35.10 34.76 34.95 661,912 +0.04(+0.11%)
Jul 24, 2009 34.75 35.04 34.57 34.91 1,017,107 -0.01(-0.02%)
Jul 23, 2009 34.28 35.08 34.24 34.92 1,040,766 +0.70(+2.06%)
Jul 22, 2009 34.14 34.44 34.05 34.21 901,070 -0.04(-0.12%)
Jul 21, 2009 34.38 34.38 33.90 34.25 1,055,200 +0.18(+0.52%)
Jul 20, 2009 34.01 34.14 33.79 34.08 931,080 +0.24(+0.72%)
Jul 17, 2009 33.82 33.86 33.62 33.83 1,185,286 +0.00(+0.00%)
Jul 16, 2009 33.44 33.91 33.36 33.83 1,325,470 +0.31(+0.93%)
Jul 15, 2009 33.04 33.57 32.92 33.52 1,311,081 +0.96(+2.96%)
Jul 14, 2009 32.44 32.56 32.27 32.56 1,980,042 +0.17(+0.52%)
Jul 13, 2009 31.82 32.40 31.81 32.39 1,281,954 +0.77(+2.44%)
Jul 10, 2009 31.54 31.78 31.18 31.62 1,267,384 -0.10(-0.31%)
Jul 09, 2009 31.97 31.97 31.62 31.71 1,431,306 +0.05(+0.17%)
Jul 08, 2009 31.87 31.94 31.34 31.66 1,641,880 -0.02(-0.05%)
Jul 07, 2009 32.23 32.24 31.66 31.68 812,846 -0.60(-1.87%)
Jul 06, 2009 31.91 32.30 31.87 32.28 658,696 +0.08(+0.26%)
Jul 02, 2009 32.61 32.70 32.20 32.20 1,342,560 -0.83(-2.50%)
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.