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, 2015 75.02 75.30 74.54 74.78 2,339,178 -0.63(-0.84%)
Aug 28, 2015 75.13 75.60 74.88 75.41 2,202,154 -0.02(-0.02%)
Aug 27, 2015 74.79 75.43 73.83 75.43 2,970,880 +1.81(+2.46%)
Aug 26, 2015 71.24 73.73 71.18 73.62 4,004,346 +3.08(+4.36%)
Aug 25, 2015 72.34 74.48 70.54 70.54 1,345,427 -1.08(-1.51%)
Aug 24, 2015 73.82 73.90 61.32 71.62 4,222,916 -2.93(-3.93%)
Aug 21, 2015 76.35 76.70 74.52 74.55 2,551,613 -2.56(-3.32%)
Aug 20, 2015 78.11 78.26 77.10 77.12 816,665 -1.65(-2.10%)
Aug 19, 2015 79.11 79.43 78.42 78.77 1,224,101 -0.63(-0.79%)
Aug 18, 2015 79.50 79.68 79.31 79.40 259,557 -0.23(-0.29%)
Aug 17, 2015 78.99 79.65 78.76 79.63 431,204 +0.39(+0.50%)
Aug 14, 2015 78.90 79.28 78.85 79.23 579,841 +0.25(+0.31%)
Aug 13, 2015 79.16 79.36 78.77 78.99 273,248 -0.10(-0.13%)
Aug 12, 2015 78.44 79.17 77.73 79.09 532,689 +0.12(+0.15%)
Aug 11, 2015 79.17 79.37 78.67 78.97 440,874 -0.81(-1.01%)
Aug 10, 2015 79.30 79.81 79.29 79.77 250,906 +0.95(+1.21%)
Aug 07, 2015 79.02 79.02 78.42 78.82 579,803 -0.27(-0.35%)
Aug 06, 2015 79.76 79.90 78.83 79.10 538,916 -0.65(-0.82%)
Aug 05, 2015 79.82 80.21 79.63 79.75 667,712 +0.24(+0.30%)
Aug 04, 2015 79.68 79.83 79.32 79.51 443,498 -0.27(-0.33%)
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.