Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.07 41.07 40.88 41.03 160,505 -0.08(-0.20%)
Sep 29, 2004 40.97 41.15 40.86 41.11 137,090 +0.13(+0.32%)
Sep 28, 2004 40.94 41.04 40.71 40.98 81,234 +0.24(+0.58%)
Sep 27, 2004 40.94 40.94 40.73 40.75 71,815 -0.35(-0.86%)
Sep 24, 2004 41.01 41.28 41.01 41.10 1,116,216 -0.04(-0.09%)
Sep 23, 2004 41.24 41.31 41.13 41.14 184,967 -0.15(-0.35%)
Sep 22, 2004 41.56 41.61 41.27 41.28 72,208 -0.65(-1.55%)
Sep 21, 2004 41.82 41.98 41.67 41.93 91,568 +0.27(+0.64%)
Sep 20, 2004 41.85 41.85 41.61 41.66 197,264 -0.30(-0.71%)
Sep 17, 2004 41.94 42.06 41.85 41.96 68,545 +0.15(+0.35%)
Sep 16, 2004 41.85 41.91 41.76 41.82 58,211 +0.05(+0.13%)
Sep 15, 2004 41.97 41.97 41.72 41.76 136,305 -0.31(-0.73%)
Sep 14, 2004 41.98 42.14 41.98 42.07 173,063 +0.14(+0.32%)
Sep 13, 2004 42.16 42.18 41.93 41.93 55,333 -0.07(-0.16%)
Sep 10, 2004 41.82 42.05 41.68 42.00 203,150 +0.18(+0.42%)
Sep 09, 2004 41.86 41.95 41.67 41.82 55,071 +0.03(+0.07%)
Sep 08, 2004 41.89 41.98 41.79 41.79 91,175 -0.02(-0.04%)
Sep 07, 2004 41.88 41.96 41.74 41.81 183,398 +0.15(+0.37%)
Sep 03, 2004 41.81 41.85 41.62 41.66 43,037 -0.21(-0.49%)
Sep 02, 2004 41.49 41.86 41.37 41.86 25,639 +0.50(+1.22%)
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.