Indicators

S&P 100 Ishares ETF (NY: OEF )

247.84 +0.36 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.29	43.30	43.08	43.19	310,833	+0.28(+0.66%)
Jan 28, 2005	43.09	43.09	42.72	42.91	150,327	-0.07(-0.16%)
Jan 27, 2005	42.95	43.09	42.86	42.98	290,085	-0.06(-0.14%)
Jan 26, 2005	43.07	43.07	42.91	43.04	261,507	+0.19(+0.45%)
Jan 25, 2005	42.66	43.04	42.66	42.85	112,615	+0.31(+0.72%)
Jan 24, 2005	42.79	42.89	42.54	42.54	276,644	-0.09(-0.22%)
Jan 21, 2005	43.07	43.08	42.63	42.63	848,203	-0.24(-0.55%)
Jan 20, 2005	43.03	43.12	42.87	42.87	163,246	-0.31(-0.73%)
Jan 19, 2005	43.53	43.60	43.18	43.18	201,089	-0.31(-0.72%)
Jan 18, 2005	43.11	43.53	42.96	43.50	1,927,117	+0.36(+0.84%)
Jan 14, 2005	43.11	43.20	42.98	43.14	452,549	+0.19(+0.45%)
Jan 13, 2005	43.21	43.45	42.86	42.94	935,241	-0.40(-0.92%)
Jan 12, 2005	43.18	43.41	42.95	43.34	255,765	+0.18(+0.43%)
Jan 11, 2005	43.18	43.34	43.08	43.16	150,588	-0.29(-0.67%)
Jan 10, 2005	43.33	43.57	43.24	43.45	619,840	+0.15(+0.35%)
Jan 07, 2005	43.57	43.57	43.21	43.30	337,454	-0.12(-0.28%)
Jan 06, 2005	43.31	43.54	43.22	43.42	220,532	+0.23(+0.53%)
Jan 05, 2005	43.37	43.57	43.19	43.19	722,930	-0.12(-0.27%)
Jan 04, 2005	43.75	43.95	43.21	43.31	168,335	-0.40(-0.91%)

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.