Skip to main content

S&P 100 Ishares ETF (NY: OEF )

264.34 -0.98 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.84 45.97 45.42 45.45 0 -0.60(-1.31%)
Aug 28, 2008 45.62 46.09 45.62 46.06 1,065,494 +0.69(+1.52%)
Aug 27, 2008 45.06 45.54 44.97 45.37 943,347 +0.24(+0.54%)
Aug 26, 2008 44.96 45.24 44.78 45.13 1,472,750 +0.17(+0.37%)
Aug 25, 2008 45.58 45.62 44.88 44.96 1,516,676 -0.91(-1.98%)
Aug 22, 2008 45.43 45.91 45.43 45.87 1,680,160 +0.63(+1.40%)
Aug 21, 2008 44.80 45.39 44.75 45.23 1,473,329 +0.05(+0.12%)
Aug 20, 2008 45.09 45.24 44.65 45.18 1,057,950 +0.28(+0.61%)
Aug 19, 2008 45.10 45.16 44.76 44.90 1,145,717 -0.47(-1.04%)
Aug 18, 2008 45.98 46.17 45.16 45.38 1,166,716 -0.60(-1.31%)
Aug 15, 2008 45.95 46.17 45.76 45.98 0 +0.14(+0.30%)
Aug 14, 2008 45.36 46.14 45.26 45.84 2,649,365 +0.18(+0.40%)
Aug 13, 2008 45.62 45.91 45.24 45.66 1,645,209 -0.19(-0.42%)
Aug 12, 2008 46.28 46.28 45.68 45.85 1,629,227 -0.52(-1.12%)
Aug 11, 2008 45.95 46.75 45.91 46.37 3,129,789 +0.27(+0.58%)
Aug 08, 2008 44.96 46.22 44.93 46.10 1,697,904 +1.03(+2.29%)
Aug 07, 2008 45.52 45.62 44.95 45.07 1,602,234 -0.78(-1.70%)
Aug 06, 2008 45.56 45.94 45.36 45.85 1,464,380 +0.20(+0.44%)
Aug 05, 2008 44.87 45.69 44.76 45.65 4,738,502 +1.31(+2.95%)
Aug 04, 2008 44.68 44.83 44.25 44.35 1,842,095 -0.28(-0.63%)
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.