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 (%)
Aug 31, 2004 41.36 41.48 41.03 41.48 294,149 +0.17(+0.41%)
Aug 30, 2004 41.48 41.55 41.28 41.31 173,167 -0.29(-0.70%)
Aug 27, 2004 41.40 41.65 41.40 41.60 38,060 +0.16(+0.39%)
Aug 26, 2004 41.48 41.54 41.41 41.44 159,172 -0.04(-0.09%)
Aug 25, 2004 41.21 41.52 41.04 41.48 112,218 +0.39(+0.95%)
Aug 24, 2004 41.29 41.30 41.00 41.09 733,085 -0.07(-0.17%)
Aug 23, 2004 41.29 41.33 41.08 41.16 829,870 -0.11(-0.28%)
Aug 20, 2004 40.90 41.27 40.90 41.27 1,359,444 +0.34(+0.82%)
Aug 19, 2004 41.00 41.03 40.79 40.94 26,289 -0.11(-0.28%)
Aug 18, 2004 40.53 41.08 40.53 41.05 77,559 +0.52(+1.28%)
Aug 17, 2004 40.52 40.69 40.52 40.53 25,242 +0.08(+0.21%)
Aug 16, 2004 39.95 40.55 39.95 40.45 59,248 +0.47(+1.19%)
Aug 13, 2004 40.03 40.11 39.84 39.97 76,382 +0.08(+0.19%)
Aug 12, 2004 40.26 40.34 39.90 39.90 167,805 -0.51(-1.27%)
Aug 11, 2004 40.31 40.46 40.11 40.41 97,570 -0.12(-0.30%)
Aug 10, 2004 40.28 40.53 40.20 40.53 91,946 +0.31(+0.78%)
Aug 09, 2004 40.18 40.31 40.07 40.22 98,355 +0.08(+0.19%)
Aug 06, 2004 40.22 40.46 39.96 40.14 180,753 -0.52(-1.28%)
Aug 05, 2004 41.32 41.32 40.66 40.66 2,276,422 -0.67(-1.61%)
Aug 04, 2004 41.10 41.44 41.07 41.33 1,284,370 +0.02(+0.04%)
Aug 03, 2004 41.33 41.50 41.24 41.31 22,365 -0.21(-0.52%)
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.