Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	84.17	84.62	84.13	84.45	732,721	+0.21(+0.25%)
Jul 28, 2016	84.19	84.36	83.88	84.24	275,960	+0.03(+0.03%)
Jul 27, 2016	84.32	84.38	83.87	84.21	588,550	+0.20(+0.24%)
Jul 26, 2016	84.11	84.32	83.79	84.01	375,940	-0.20(-0.24%)
Jul 25, 2016	84.40	84.40	83.97	84.21	248,343	-0.24(-0.28%)
Jul 22, 2016	84.17	84.46	84.09	84.45	234,284	+0.31(+0.36%)
Jul 21, 2016	84.45	84.53	83.99	84.14	182,147	-0.35(-0.41%)
Jul 20, 2016	84.39	84.61	84.27	84.49	214,411	+0.36(+0.43%)
Jul 19, 2016	84.01	84.18	83.92	84.13	2,305,426	+0.00(+0.00%)
Jul 18, 2016	83.93	84.21	83.83	84.13	267,867	+0.28(+0.33%)
Jul 15, 2016	84.19	84.26	83.62	83.85	677,816	-0.10(-0.11%)
Jul 14, 2016	83.97	84.15	83.77	83.95	569,320	+0.47(+0.57%)
Jul 13, 2016	83.59	83.60	83.29	83.48	454,886	+0.01(+0.01%)
Jul 12, 2016	83.31	83.58	83.25	83.47	432,414	+0.50(+0.60%)
Jul 11, 2016	82.91	83.25	82.82	82.97	463,449	+0.26(+0.32%)
Jul 08, 2016	82.08	82.76	81.53	82.70	732,903	+1.17(+1.44%)
Jul 07, 2016	81.71	81.92	81.22	81.53	937,606	-0.08(-0.10%)
Jul 06, 2016	80.86	81.64	80.60	81.61	1,203,923	+0.54(+0.67%)
Jul 05, 2016	81.16	81.22	80.82	81.07	425,005	-0.45(-0.55%)

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.