Skip to main content

S&P 100 Ishares ETF (NY: OEF )

264.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 161.22 162.64 158.56 158.84 729,524 -2.76(-1.71%)
Sep 29, 2022 163.49 163.55 159.98 161.59 434,925 -3.60(-2.18%)
Sep 28, 2022 162.65 166.05 161.66 165.19 516,484 +2.81(+1.73%)
Sep 27, 2022 164.46 165.59 161.28 162.38 575,148 -0.43(-0.26%)
Sep 26, 2022 163.02 165.18 162.26 162.81 1,114,023 -1.20(-0.73%)
Sep 23, 2022 165.29 165.35 162.04 164.00 630,824 -2.89(-1.73%)
Sep 22, 2022 167.47 168.46 166.40 166.90 381,091 -1.01(-0.60%)
Sep 21, 2022 171.68 173.09 167.89 167.91 569,323 -2.98(-1.74%)
Sep 20, 2022 171.03 171.91 169.59 170.88 553,503 -1.61(-0.93%)
Sep 19, 2022 169.67 172.52 169.67 172.49 229,744 +1.33(+0.78%)
Sep 16, 2022 170.51 171.49 169.52 171.16 487,215 -1.11(-0.64%)
Sep 15, 2022 173.66 174.91 171.64 172.27 510,858 -2.21(-1.27%)
Sep 14, 2022 174.14 175.06 172.92 174.48 241,886 +1.07(+0.62%)
Sep 13, 2022 177.89 178.27 172.95 173.41 339,449 -8.50(-4.67%)
Sep 12, 2022 180.68 182.13 180.68 181.90 208,368 +2.20(+1.22%)
Sep 09, 2022 177.88 180.06 177.84 179.70 196,884 +2.97(+1.68%)
Sep 08, 2022 174.84 177.13 174.19 176.74 428,800 +0.89(+0.50%)
Sep 07, 2022 172.91 176.28 172.91 175.85 204,221 +2.78(+1.61%)
Sep 06, 2022 174.39 174.66 172.15 173.06 356,592 -0.94(-0.54%)
Sep 02, 2022 177.65 178.26 173.09 174.00 566,815 -2.03(-1.16%)
Sep 01, 2022 174.32 176.15 173.21 176.03 280,260 +0.74(+0.42%)
Aug 31, 2022 177.69 178.09 175.22 175.29 255,393 -1.34(-0.76%)
Aug 30, 2022 179.31 179.31 175.60 176.64 198,389 -1.92(-1.07%)
Aug 29, 2022 178.64 179.92 177.93 178.56 169,852 -1.31(-0.73%)
Aug 26, 2022 186.18 186.69 179.87 179.87 256,018 -6.44(-3.46%)
Aug 25, 2022 184.38 186.32 184.06 186.31 113,990 +2.55(+1.39%)
Aug 24, 2022 183.28 184.55 182.97 183.76 140,035 +0.33(+0.18%)
Aug 23, 2022 183.71 184.74 183.26 183.43 230,884 -0.52(-0.29%)
Aug 22, 2022 185.88 185.88 183.55 183.96 201,703 -4.17(-2.21%)
Aug 19, 2022 189.41 189.65 187.75 188.12 177,935 -2.51(-1.32%)
Aug 18, 2022 190.22 191.05 189.64 190.63 162,658 +0.35(+0.18%)
Aug 17, 2022 189.86 191.63 189.47 190.28 154,599 -1.28(-0.67%)
Aug 16, 2022 190.53 192.48 190.36 191.57 219,412 +0.43(+0.22%)
Aug 15, 2022 189.09 191.34 189.09 191.14 188,906 +1.03(+0.54%)
Aug 12, 2022 187.94 190.12 187.29 190.11 264,077 +3.24(+1.73%)
Aug 11, 2022 188.39 189.15 186.54 186.87 191,095 -0.27(-0.15%)
Aug 10, 2022 186.50 187.20 185.65 187.14 233,973 +3.94(+2.15%)
Aug 09, 2022 183.54 183.74 182.75 183.20 259,870 -0.65(-0.35%)
Aug 08, 2022 185.05 186.26 183.27 183.85 311,013 -0.40(-0.22%)
Aug 05, 2022 182.90 184.81 182.85 184.25 191,466 -0.68(-0.37%)
Aug 04, 2022 185.09 185.48 184.00 184.93 178,555 -0.25(-0.14%)
Aug 03, 2022 182.66 185.62 182.63 185.18 207,768 +3.54(+1.95%)
Aug 02, 2022 182.22 183.84 181.25 181.64 243,334 -1.34(-0.73%)
Aug 01, 2022 182.39 184.51 182.08 182.98 289,839 -0.56(-0.30%)
Jul 29, 2022 181.51 184.00 181.13 183.54 224,033 +3.11(+1.72%)
Jul 28, 2022 178.88 180.94 177.11 180.43 224,194 +1.69(+0.95%)
Jul 27, 2022 175.38 179.42 175.38 178.74 442,111 +5.19(+2.99%)
Jul 26, 2022 175.09 175.21 173.21 173.55 241,727 -2.54(-1.44%)
Jul 25, 2022 176.47 176.65 175.17 176.09 287,622 -0.14(-0.08%)
Jul 22, 2022 178.06 178.53 175.18 176.23 1,465,956 -1.89(-1.06%)
Jul 21, 2022 176.23 178.18 174.91 178.12 325,524 +1.92(+1.09%)
Jul 20, 2022 175.17 177.01 174.61 176.20 244,714 +1.16(+0.66%)
Jul 19, 2022 172.38 175.22 171.85 175.04 274,632 +4.37(+2.56%)
Jul 18, 2022 173.70 173.97 170.06 170.67 362,569 -1.47(-0.85%)
Jul 15, 2022 171.01 172.20 170.40 172.14 290,721 +3.10(+1.84%)
Jul 14, 2022 166.95 169.24 165.67 169.04 312,375 -0.07(-0.04%)
Jul 13, 2022 167.38 170.35 167.16 169.10 287,559 -0.80(-0.47%)
Jul 12, 2022 171.43 172.31 169.07 169.90 223,020 -1.53(-0.89%)
Jul 11, 2022 172.48 172.78 171.13 171.43 220,503 -2.25(-1.29%)
Jul 08, 2022 172.70 174.45 172.26 173.68 241,551 +0.03(+0.02%)
Jul 07, 2022 171.55 173.99 171.55 173.65 197,369 +2.63(+1.54%)
Jul 06, 2022 170.33 172.13 169.40 171.02 225,845 +0.74(+0.43%)
Jul 05, 2022 167.09 170.35 166.12 170.28 239,756 +0.88(+0.52%)
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.