Indicators

S&P 100 Ishares ETF (NY: OEF )

253.17 +0.76 (+0.30%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	43.29	43.29	42.94	43.07	132,690	-0.26(-0.60%)
Jan 29, 2004	43.22	43.35	42.91	43.33	127,210	+0.30(+0.69%)
Jan 28, 2004	43.78	43.81	42.92	43.04	235,372	-0.60(-1.37%)
Jan 27, 2004	43.99	44.08	43.61	43.63	181,487	-0.41(-0.92%)
Jan 26, 2004	43.53	44.08	43.53	44.04	412,292	+0.58(+1.34%)
Jan 23, 2004	43.69	43.81	43.30	43.46	303,870	-0.04(-0.09%)
Jan 22, 2004	43.76	43.79	43.50	43.50	88,199	-0.16(-0.37%)
Jan 21, 2004	43.42	43.77	43.23	43.66	457,436	+0.31(+0.71%)
Jan 20, 2004	43.38	43.57	43.22	43.35	385,806	-0.02(-0.04%)
Jan 16, 2004	43.38	43.41	43.15	43.37	174,311	+0.31(+0.73%)
Jan 15, 2004	43.17	43.29	42.85	43.05	119,251	+0.03(+0.07%)
Jan 14, 2004	42.77	43.04	42.77	43.02	49,970	+0.28(+0.66%)
Jan 13, 2004	42.99	43.12	42.53	42.74	184,227	-0.25(-0.59%)
Jan 12, 2004	42.98	43.01	42.75	42.99	209,408	+0.13(+0.30%)
Jan 09, 2004	43.06	44.61	42.80	42.86	581,515	-0.33(-0.76%)
Jan 08, 2004	43.12	43.21	43.00	43.19	623,005	+0.21(+0.48%)
Jan 07, 2004	42.84	42.98	42.65	42.98	210,321	+0.12(+0.27%)
Jan 06, 2004	42.81	42.89	42.70	42.87	474,267	+0.06(+0.14%)
Jan 05, 2004	42.40	42.81	42.40	42.81	1,265,843	+0.57(+1.36%)

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.