Skip to main content

S&P 100 Ishares ETF (NY: OEF )

263.93 -0.41 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.27 35.49 35.16 35.27 1,917,200 -0.03(-0.09%)
Jul 30, 2009 35.31 35.67 35.23 35.30 2,786,194 +0.42(+1.21%)
Jul 29, 2009 34.81 34.98 34.67 34.88 2,706,259 -0.15(-0.41%)
Jul 28, 2009 34.92 35.09 34.66 35.03 1,986,534 +0.08(+0.24%)
Jul 27, 2009 34.96 35.10 34.75 34.94 662,015 +0.04(+0.11%)
Jul 24, 2009 34.74 35.04 34.57 34.91 1,017,266 -0.01(-0.02%)
Jul 23, 2009 34.28 35.07 34.23 34.91 1,040,929 +0.70(+2.06%)
Jul 22, 2009 34.13 34.44 34.04 34.21 901,211 -0.04(-0.12%)
Jul 21, 2009 34.38 34.38 33.90 34.25 1,055,365 +0.18(+0.52%)
Jul 20, 2009 34.00 34.13 33.78 34.07 931,226 +0.24(+0.72%)
Jul 17, 2009 33.81 33.86 33.62 33.83 1,185,472 +0.00(+0.00%)
Jul 16, 2009 33.43 33.90 33.35 33.83 1,325,677 +0.31(+0.94%)
Jul 15, 2009 33.03 33.57 32.92 33.51 1,311,286 +0.96(+2.96%)
Jul 14, 2009 32.44 32.55 32.27 32.55 1,980,352 +0.17(+0.52%)
Jul 13, 2009 31.82 32.40 31.80 32.38 1,282,155 +0.77(+2.44%)
Jul 10, 2009 31.53 31.77 31.17 31.61 1,267,582 -0.10(-0.31%)
Jul 09, 2009 31.97 31.97 31.62 31.71 1,431,530 +0.05(+0.17%)
Jul 08, 2009 31.86 31.93 31.34 31.66 1,642,137 -0.02(-0.05%)
Jul 07, 2009 32.22 32.24 31.66 31.67 812,973 -0.60(-1.87%)
Jul 06, 2009 31.91 32.30 31.86 32.28 658,799 +0.08(+0.26%)
Jul 02, 2009 32.60 32.70 32.19 32.19 1,342,770 -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.