Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.84 45.97 45.43 45.46 0 -0.60(-1.31%)
Aug 28, 2008 45.63 46.10 45.63 46.07 1,065,327 +0.69(+1.52%)
Aug 27, 2008 45.07 45.55 44.97 45.38 943,199 +0.24(+0.54%)
Aug 26, 2008 44.96 45.25 44.79 45.13 1,472,520 +0.17(+0.37%)
Aug 25, 2008 45.58 45.62 44.89 44.96 1,516,439 -0.91(-1.98%)
Aug 22, 2008 45.44 45.91 45.44 45.87 1,679,897 +0.63(+1.40%)
Aug 21, 2008 44.80 45.40 44.76 45.24 1,473,099 +0.05(+0.12%)
Aug 20, 2008 45.09 45.25 44.66 45.19 1,057,784 +0.28(+0.61%)
Aug 19, 2008 45.10 45.17 44.77 44.91 1,145,538 -0.47(-1.04%)
Aug 18, 2008 45.99 46.18 45.16 45.39 1,166,533 -0.60(-1.31%)
Aug 15, 2008 45.96 46.17 45.77 45.99 0 +0.14(+0.30%)
Aug 14, 2008 45.37 46.15 45.27 45.85 2,648,951 +0.18(+0.40%)
Aug 13, 2008 45.62 45.91 45.25 45.67 1,644,952 -0.19(-0.42%)
Aug 12, 2008 46.29 46.29 45.68 45.86 1,628,972 -0.52(-1.12%)
Aug 11, 2008 45.96 46.75 45.92 46.38 3,129,300 +0.27(+0.58%)
Aug 08, 2008 44.97 46.23 44.93 46.11 1,697,639 +1.03(+2.29%)
Aug 07, 2008 45.52 45.63 44.96 45.08 1,601,983 -0.78(-1.70%)
Aug 06, 2008 45.57 45.94 45.36 45.86 1,464,152 +0.20(+0.44%)
Aug 05, 2008 44.88 45.70 44.77 45.66 4,737,762 +1.31(+2.95%)
Aug 04, 2008 44.69 44.83 44.26 44.35 1,841,807 -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.