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, 2016 84.19 84.77 84.17 84.49 612,069 +0.65(+0.78%)
Sep 29, 2016 84.53 84.67 83.57 83.84 1,212,868 -0.78(-0.92%)
Sep 28, 2016 84.34 84.66 83.94 84.61 409,973 +0.39(+0.46%)
Sep 27, 2016 83.57 84.28 83.44 84.22 500,202 +0.55(+0.66%)
Sep 26, 2016 84.04 84.08 83.57 83.67 720,136 -0.76(-0.90%)
Sep 23, 2016 84.73 84.73 84.36 84.43 445,389 -0.43(-0.51%)
Sep 22, 2016 84.77 85.00 84.70 84.86 1,647,939 +0.50(+0.59%)
Sep 21, 2016 83.90 84.43 83.52 84.36 892,312 +0.74(+0.89%)
Sep 20, 2016 83.87 83.95 83.58 83.61 556,642 +0.12(+0.15%)
Sep 19, 2016 83.89 84.10 83.38 83.49 542,293 -0.10(-0.12%)
Sep 16, 2016 83.72 83.72 83.31 83.58 2,088,352 -0.37(-0.44%)
Sep 15, 2016 83.10 84.11 82.98 83.95 2,680,077 +0.81(+0.98%)
Sep 14, 2016 83.16 83.73 82.90 83.14 1,372,136 +0.01(+0.01%)
Sep 13, 2016 83.71 83.74 82.87 83.13 1,446,470 -1.10(-1.30%)
Sep 12, 2016 82.72 84.38 82.64 84.22 1,355,918 +1.14(+1.37%)
Sep 09, 2016 84.29 84.37 83.04 83.09 1,175,288 -1.87(-2.20%)
Sep 08, 2016 84.93 85.05 84.75 84.95 290,176 -0.15(-0.17%)
Sep 07, 2016 85.11 85.19 84.82 85.10 1,899,202 -0.04(-0.05%)
Sep 06, 2016 85.00 85.14 84.70 85.14 369,239 +0.28(+0.33%)
Sep 02, 2016 84.92 84.86 84.86 84.86 316,188 +0.32(+0.37%)
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.