Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 80.49 80.50 79.94 80.09 564,231 -0.22(-0.28%)
Jul 30, 2015 80.11 80.39 79.79 80.31 459,811 +0.03(+0.03%)
Jul 29, 2015 79.86 80.45 79.81 80.28 502,020 +0.53(+0.67%)
Jul 28, 2015 79.23 79.81 78.85 79.75 387,796 +1.00(+1.27%)
Jul 27, 2015 78.81 79.06 78.59 78.75 453,234 -0.39(-0.50%)
Jul 24, 2015 80.18 80.18 79.05 79.14 641,515 -0.85(-1.06%)
Jul 23, 2015 80.61 80.61 79.86 79.99 783,048 -0.48(-0.60%)
Jul 22, 2015 80.35 80.66 80.31 80.47 480,115 -0.36(-0.45%)
Jul 21, 2015 81.11 81.15 80.69 80.83 702,875 -0.36(-0.44%)
Jul 20, 2015 81.16 81.41 80.99 81.19 954,032 +0.22(+0.28%)
Jul 17, 2015 80.82 81.00 80.66 80.97 424,742 +0.33(+0.40%)
Jul 16, 2015 80.45 80.64 80.37 80.64 167,754 +0.69(+0.86%)
Jul 15, 2015 79.93 80.19 79.74 79.96 282,902 +0.09(+0.12%)
Jul 14, 2015 79.38 79.98 79.38 79.86 165,399 +0.41(+0.52%)
Jul 13, 2015 79.09 79.50 79.08 79.45 280,720 +0.93(+1.19%)
Jul 10, 2015 78.29 78.71 78.12 78.52 937,403 +1.00(+1.29%)
Jul 09, 2015 78.18 78.44 77.49 77.52 466,224 +0.11(+0.14%)
Jul 08, 2015 78.04 78.14 77.28 77.40 763,969 -1.20(-1.53%)
Jul 07, 2015 78.24 78.68 77.19 78.60 955,951 +0.42(+0.54%)
Jul 06, 2015 77.76 78.53 77.70 78.18 2,993,870 -0.22(-0.28%)
Jul 02, 2015 78.62 78.41 78.41 78.41 272,167 -0.07(-0.09%)
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.