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 (%)
Sep 30, 2015 72.64 73.17 72.32 73.10 2,581,126 +1.30(+1.81%)
Sep 29, 2015 71.93 72.42 71.32 71.80 2,967,176 +0.04(+0.06%)
Sep 28, 2015 73.03 73.06 71.65 71.75 1,627,923 -1.73(-2.36%)
Sep 25, 2015 74.27 74.36 73.12 73.49 1,423,555 -0.03(-0.04%)
Sep 24, 2015 73.07 73.70 72.57 73.52 1,594,690 -0.21(-0.28%)
Sep 23, 2015 73.90 74.12 73.46 73.72 1,462,696 -0.09(-0.12%)
Sep 22, 2015 73.62 73.95 73.28 73.81 3,211,934 -0.88(-1.18%)
Sep 21, 2015 74.62 75.09 74.18 74.69 2,299,070 +0.42(+0.57%)
Sep 18, 2015 74.47 75.05 74.12 74.27 3,117,346 -1.26(-1.67%)
Sep 17, 2015 75.62 76.70 75.36 75.53 4,517,765 -0.19(-0.25%)
Sep 16, 2015 75.26 75.80 75.10 75.72 874,080 +0.57(+0.76%)
Sep 15, 2015 74.39 75.36 74.21 75.14 958,574 +1.00(+1.35%)
Sep 14, 2015 74.45 74.48 73.91 74.14 803,000 -0.25(-0.33%)
Sep 11, 2015 73.76 74.40 73.58 74.39 948,485 +0.33(+0.45%)
Sep 10, 2015 73.51 74.54 73.40 74.06 1,456,109 +0.52(+0.71%)
Sep 09, 2015 75.35 75.40 73.39 73.53 1,277,951 -1.10(-1.47%)
Sep 08, 2015 74.04 74.66 73.80 74.63 868,990 +1.84(+2.53%)
Sep 04, 2015 72.93 72.79 72.79 72.79 1,965,529 -1.17(-1.58%)
Sep 03, 2015 74.38 74.93 73.71 73.95 1,685,337 -0.03(-0.03%)
Sep 02, 2015 73.27 74.00 72.81 73.98 1,749,887 +1.43(+1.97%)
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.