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, 2014 73.30 73.37 72.32 72.33 680,755 -1.49(-2.01%)
Jul 30, 2014 74.07 74.14 73.49 73.81 1,305,508 -0.02(-0.02%)
Jul 29, 2014 74.21 74.32 73.80 73.83 713,793 -0.24(-0.32%)
Jul 28, 2014 74.05 74.19 73.62 74.06 694,162 +0.02(+0.02%)
Jul 25, 2014 74.15 74.22 73.88 74.05 536,000 -0.35(-0.47%)
Jul 24, 2014 74.56 74.59 74.36 74.40 601,137 -0.05(-0.07%)
Jul 23, 2014 74.40 74.55 74.27 74.45 655,672 +0.20(+0.27%)
Jul 22, 2014 74.11 74.34 74.08 74.25 1,863,860 +0.36(+0.49%)
Jul 21, 2014 73.84 73.96 73.57 73.89 445,556 -0.13(-0.17%)
Jul 18, 2014 73.59 74.09 73.45 74.01 559,340 +0.75(+1.02%)
Jul 17, 2014 73.94 74.14 73.17 73.27 773,509 -0.81(-1.09%)
Jul 16, 2014 74.10 74.21 73.89 74.07 669,646 +0.34(+0.47%)
Jul 15, 2014 73.85 73.96 73.38 73.73 1,093,059 -0.08(-0.10%)
Jul 14, 2014 73.72 73.86 73.68 73.80 199,383 +0.45(+0.62%)
Jul 11, 2014 73.22 73.39 73.07 73.35 320,905 +0.12(+0.16%)
Jul 10, 2014 72.69 73.42 72.68 73.23 295,155 -0.27(-0.37%)
Jul 09, 2014 73.33 73.56 73.22 73.50 762,797 +0.34(+0.46%)
Jul 08, 2014 73.43 73.50 73.01 73.17 945,972 -0.47(-0.64%)
Jul 07, 2014 73.65 73.76 73.53 73.64 636,785 -0.18(-0.25%)
Jul 03, 2014 73.66 73.82 73.82 73.82 133,672 +0.38(+0.51%)
Jul 02, 2014 73.27 73.48 73.25 73.44 308,432 +0.20(+0.28%)
Jul 01, 2014 72.86 73.46 72.86 73.24 523,847 +0.55(+0.75%)
Jun 30, 2014 72.81 72.96 72.69 72.69 1,043,971 -0.16(-0.22%)
Jun 27, 2014 72.55 72.86 72.48 72.85 424,708 +0.13(+0.18%)
Jun 26, 2014 72.73 72.74 72.22 72.72 548,041 -0.04(-0.06%)
Jun 25, 2014 72.24 72.83 72.24 72.76 514,494 +0.39(+0.55%)
Jun 24, 2014 72.71 73.01 72.28 72.37 750,559 -0.42(-0.58%)
Jun 23, 2014 72.77 72.84 72.65 72.79 324,875 -0.02(-0.02%)
Jun 20, 2014 72.91 72.91 72.73 72.81 422,062 +0.12(+0.16%)
Jun 19, 2014 72.71 72.74 72.45 72.69 457,853 +0.04(+0.06%)
Jun 18, 2014 72.18 72.68 71.97 72.65 665,359 +0.52(+0.72%)
Jun 17, 2014 71.97 72.17 71.84 72.13 406,043 +0.13(+0.17%)
Jun 16, 2014 71.89 72.14 71.76 72.00 617,716 -0.02(-0.02%)
Jun 13, 2014 71.89 72.09 71.74 72.02 350,558 +0.23(+0.31%)
Jun 12, 2014 72.30 72.35 71.64 71.79 945,497 -0.56(-0.77%)
Jun 11, 2014 72.35 72.50 72.20 72.35 308,454 -0.30(-0.41%)
Jun 10, 2014 72.50 72.66 72.40 72.66 301,859 +0.25(+0.35%)
Jun 06, 2014 72.33 72.43 72.25 72.40 1,248,528 +0.28(+0.39%)
Jun 05, 2014 71.77 72.18 71.50 72.12 926,514 +0.49(+0.69%)
Jun 04, 2014 71.43 71.69 71.34 71.63 826,741 +0.08(+0.12%)
Jun 03, 2014 71.38 71.57 71.36 71.54 295,523 -0.03(-0.05%)
Jun 02, 2014 71.68 71.68 71.33 71.58 1,002,101 +0.01(+0.01%)
May 30, 2014 71.38 71.62 71.28 71.57 3,895,461 +0.12(+0.16%)
May 29, 2014 71.23 71.45 71.10 71.45 4,568,916 +0.40(+0.57%)
May 28, 2014 71.17 71.27 71.01 71.05 260,332 -0.11(-0.15%)
May 27, 2014 71.02 71.16 70.94 71.16 811,469 +0.41(+0.58%)
May 23, 2014 70.56 70.75 70.75 70.75 900,920 +0.17(+0.24%)
May 22, 2014 70.41 70.60 70.26 70.58 270,828 +0.22(+0.31%)
May 21, 2014 69.93 70.37 69.93 70.36 545,488 +0.65(+0.94%)
May 20, 2014 70.05 70.12 69.57 69.71 375,590 -0.43(-0.61%)
May 19, 2014 69.67 70.18 69.66 70.14 343,275 +0.28(+0.41%)
May 16, 2014 69.72 69.87 69.42 69.85 1,462,240 +0.22(+0.31%)
May 15, 2014 70.12 70.19 69.37 69.64 1,738,526 -0.62(-0.88%)
May 14, 2014 70.51 70.54 70.14 70.25 1,923,073 -0.32(-0.45%)
May 13, 2014 70.56 70.64 70.44 70.57 1,163,295 +0.12(+0.17%)
May 12, 2014 70.12 70.48 70.12 70.46 2,130,018 +0.59(+0.84%)
May 09, 2014 69.64 69.87 69.44 69.87 463,299 +0.14(+0.20%)
May 08, 2014 69.61 70.14 69.52 69.73 918,432 +0.01(+0.01%)
May 07, 2014 69.56 69.76 69.08 69.72 1,409,272 +0.41(+0.59%)
May 06, 2014 69.77 69.77 69.28 69.31 866,235 -0.64(-0.92%)
May 05, 2014 69.44 69.97 69.32 69.95 588,316 +0.12(+0.17%)
May 02, 2014 69.98 70.20 69.72 69.84 1,658,374 -0.12(-0.17%)
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.