Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.33 -0.33 (-0.13%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.79 49.90 47.79 49.90 4,875,783 +1.59(+3.28%)
Jan 30, 2008 48.64 49.65 48.28 48.32 3,804,894 -0.48(-0.99%)
Jan 29, 2008 48.91 48.92 48.37 48.80 2,726,706 +0.30(+0.62%)
Jan 28, 2008 47.94 48.53 47.44 48.50 2,989,864 +0.68(+1.43%)
Jan 25, 2008 49.44 49.44 47.66 47.82 6,833,682 -0.76(-1.56%)
Jan 24, 2008 48.45 48.69 47.96 48.58 4,010,669 +0.39(+0.81%)
Jan 23, 2008 46.17 48.24 45.70 48.19 8,717,032 +1.04(+2.21%)
Jan 22, 2008 45.86 47.57 45.14 47.14 5,048,254 -0.57(-1.19%)
Jan 21, 2008 48.51 48.63 47.28 47.71 0 +0.00(+0.00%)
Jan 18, 2008 48.51 48.63 47.28 47.71 4,966,124 -0.44(-0.91%)
Jan 17, 2008 49.67 49.67 47.90 48.15 8,898,423 -1.24(-2.51%)
Jan 16, 2008 49.43 50.05 49.09 49.39 4,296,871 -0.34(-0.69%)
Jan 15, 2008 50.29 50.48 49.69 49.73 3,575,294 -1.26(-2.46%)
Jan 14, 2008 50.66 51.05 50.61 50.99 1,774,039 +0.55(+1.09%)
Jan 11, 2008 50.90 50.98 50.19 50.44 3,136,775 -0.61(-1.20%)
Jan 10, 2008 50.42 51.44 50.34 51.05 3,010,119 +0.31(+0.62%)
Jan 09, 2008 49.98 50.88 49.77 50.74 4,967,278 +0.67(+1.33%)
Jan 08, 2008 51.29 51.42 49.93 50.07 2,454,588 -0.93(-1.83%)
Jan 07, 2008 50.95 51.21 50.49 51.01 3,233,258 +0.25(+0.50%)
Jan 04, 2008 51.61 51.61 50.72 50.75 3,237,145 -1.17(-2.26%)
Jan 03, 2008 51.98 52.25 51.79 51.93 1,186,554 -0.15(-0.28%)
Jan 02, 2008 52.71 52.78 51.70 52.07 2,839,001 -0.65(-1.24%)
Jan 01, 2008 52.78 52.88 52.49 52.72 0 +0.00(+0.00%)
Dec 31, 2007 52.78 52.88 52.49 52.72 2,588,481 -0.27(-0.51%)
Dec 28, 2007 53.52 53.52 52.77 52.99 2,139,617 +0.00(+0.00%)
Dec 27, 2007 53.42 53.54 52.95 52.99 3,030,730 -1.02(-1.89%)
Dec 26, 2007 53.96 54.01 53.64 54.01 1,556,908 +0.07(+0.13%)
Dec 24, 2007 53.92 53.95 53.67 53.94 799,222 +0.50(+0.93%)
Dec 21, 2007 52.98 53.61 52.98 53.44 7,302,407 +0.80(+1.51%)
Dec 20, 2007 52.95 52.95 52.23 52.65 2,091,173 +0.24(+0.45%)
Dec 19, 2007 52.03 52.85 52.03 52.41 2,817,459 -0.14(-0.26%)
Dec 18, 2007 53.77 53.77 51.79 52.55 3,808,991 +0.34(+0.65%)
Dec 17, 2007 52.85 52.85 52.19 52.21 1,581,734 -0.69(-1.31%)
Dec 14, 2007 53.73 53.73 52.90 52.90 3,177,584 -0.84(-1.57%)
Dec 13, 2007 53.50 53.75 52.98 53.74 2,333,725 +0.17(+0.31%)
Dec 12, 2007 54.52 54.52 52.87 53.57 1,837,546 +0.29(+0.55%)
Dec 11, 2007 54.78 54.87 53.18 53.28 1,735,554 -1.14(-2.10%)
Dec 10, 2007 54.49 54.54 54.06 54.42 1,381,755 +0.41(+0.77%)
Dec 07, 2007 54.32 54.34 53.96 54.01 2,907,813 -0.11(-0.20%)
Dec 06, 2007 53.04 54.17 53.04 54.12 2,036,676 +0.73(+1.36%)
Dec 05, 2007 53.24 53.45 52.97 53.39 1,483,071 +0.84(+1.59%)
Dec 04, 2007 52.82 52.82 52.50 52.55 1,743,971 -0.41(-0.77%)
Dec 03, 2007 53.52 53.52 52.81 52.96 1,633,724 -0.37(-0.69%)
Nov 30, 2007 53.90 53.90 50.95 53.33 3,154,581 +0.49(+0.93%)
Nov 29, 2007 53.45 53.45 52.49 52.84 3,335,396 -0.08(-0.14%)
Nov 28, 2007 51.91 53.01 51.86 52.91 3,770,981 +1.59(+3.09%)
Nov 27, 2007 51.31 51.52 50.66 51.33 4,465,270 +0.75(+1.48%)
Nov 26, 2007 51.81 52.03 50.58 50.58 2,706,657 -1.30(-2.50%)
Nov 23, 2007 51.72 51.87 51.34 51.87 589,905 +0.87(+1.71%)
Nov 21, 2007 51.46 51.73 50.89 51.00 2,189,618 -0.82(-1.58%)
Nov 20, 2007 52.00 52.29 51.20 51.82 4,697,647 +0.30(+0.58%)
Nov 19, 2007 51.78 52.16 51.38 51.52 2,128,082 -0.82(-1.57%)
Nov 16, 2007 53.08 53.08 51.86 52.34 2,437,035 +0.25(+0.49%)
Nov 15, 2007 52.23 52.87 51.80 52.09 2,163,683 -0.64(-1.21%)
Nov 14, 2007 53.48 53.60 52.58 52.72 1,193,726 -0.46(-0.86%)
Nov 13, 2007 52.07 53.18 52.05 53.18 1,350,731 +1.65(+3.20%)
Nov 12, 2007 51.80 52.46 51.51 51.54 1,557,311 -0.40(-0.77%)
Nov 09, 2007 52.19 52.71 51.81 51.93 2,606,590 -0.75(-1.43%)
Nov 08, 2007 52.39 53.14 51.90 52.68 2,871,162 -0.44(-0.82%)
Nov 07, 2007 54.00 54.24 52.94 53.12 2,867,364 -1.43(-2.61%)
Nov 06, 2007 53.87 54.55 53.87 54.55 1,379,632 +0.61(+1.14%)
Nov 05, 2007 53.67 54.24 53.50 53.93 1,876,264 -0.25(-0.45%)
Nov 02, 2007 54.45 54.49 53.54 54.18 2,883,593 -0.02(-0.04%)
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.