Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	54.80	54.89	54.52	54.69	1,423,636	-0.18(-0.32%)
Sep 27, 2007	54.83	54.87	54.64	54.87	630,413	+0.17(+0.31%)
Sep 26, 2007	54.73	54.93	54.43	54.70	2,992,635	+0.03(+0.06%)
Sep 25, 2007	54.30	54.71	54.25	54.67	1,707,087	-0.02(-0.03%)
Sep 24, 2007	54.87	55.03	54.55	54.68	699,576	-0.13(-0.24%)
Sep 21, 2007	54.90	55.06	54.79	54.81	1,925,639	+0.20(+0.36%)
Sep 20, 2007	54.76	55.05	54.48	54.61	1,081,120	-0.24(-0.43%)
Sep 19, 2007	55.00	55.14	54.64	54.85	3,512,268	+0.27(+0.49%)
Sep 18, 2007	53.36	54.58	53.18	54.58	1,479,510	+1.44(+2.70%)
Sep 17, 2007	53.12	53.31	52.95	53.15	575,527	-0.20(-0.37%)
Sep 14, 2007	53.05	53.43	52.99	53.34	1,794,717	-0.08(-0.16%)
Sep 13, 2007	53.23	53.61	53.18	53.43	4,045,635	+0.44(+0.82%)
Sep 12, 2007	52.73	53.18	52.66	52.99	842,818	+0.15(+0.29%)
Sep 11, 2007	52.34	52.89	52.29	52.84	889,119	+0.66(+1.26%)
Sep 10, 2007	52.53	52.53	51.65	52.18	697,248	+0.11(+0.21%)
Sep 07, 2007	52.21	52.47	51.89	52.08	1,349,242	-0.86(-1.63%)
Sep 06, 2007	52.86	53.06	52.61	52.94	835,233	+0.20(+0.38%)
Sep 05, 2007	52.91	53.02	52.53	52.74	1,888,233	-0.53(-0.99%)

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.