Indicators

S&P 100 Ishares ETF (NY: OEF )

241.56 +3.22 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	50.87	51.32	50.75	51.16	654,029	+0.33(+0.65%)
Jan 30, 2007	50.81	50.86	50.61	50.83	689,785	+0.22(+0.44%)
Jan 29, 2007	50.73	50.86	50.57	50.61	1,224,544	-0.10(-0.20%)
Jan 26, 2007	50.89	50.89	50.50	50.71	1,596,710	-0.08(-0.15%)
Jan 25, 2007	51.42	51.42	50.70	50.78	2,212,897	-0.64(-1.24%)
Jan 24, 2007	51.08	51.42	51.07	51.42	323,752	+0.38(+0.75%)
Jan 23, 2007	50.87	51.10	50.79	51.04	761,686	+0.18(+0.36%)
Jan 22, 2007	51.12	51.12	50.75	50.85	454,375	-0.21(-0.42%)
Jan 19, 2007	51.03	51.10	50.94	51.07	367,337	+0.15(+0.29%)
Jan 18, 2007	51.18	51.18	50.86	50.92	1,127,849	-0.10(-0.20%)
Jan 17, 2007	51.09	51.54	50.98	51.02	310,442	-0.09(-0.18%)
Jan 16, 2007	51.18	51.21	50.99	51.11	541,023	+0.05(+0.09%)
Jan 12, 2007	50.85	51.10	50.78	51.07	1,034,546	+0.32(+0.63%)
Jan 11, 2007	50.63	50.91	50.63	50.75	983,785	+0.44(+0.87%)
Jan 10, 2007	50.32	50.69	50.01	50.31	1,153,425	-0.15(-0.30%)
Jan 09, 2007	50.66	50.68	50.28	50.46	480,866	-0.08(-0.17%)
Jan 08, 2007	50.39	50.65	50.24	50.55	758,163	+0.15(+0.29%)
Jan 05, 2007	49.04	50.61	49.04	50.40	1,476,265	-0.34(-0.68%)
Jan 04, 2007	50.55	50.83	50.35	50.75	1,399,274	+0.13(+0.26%)

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.