Indicators

S&P 100 Ishares ETF (NY: OEF )

243.74 +3.51 (+1.46%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	50.88	51.33	50.76	51.17	653,927	+0.33(+0.65%)
Jan 30, 2007	50.82	50.87	50.62	50.84	689,677	+0.22(+0.44%)
Jan 29, 2007	50.74	50.87	50.58	50.62	1,224,353	-0.10(-0.20%)
Jan 26, 2007	50.90	50.90	50.51	50.72	1,596,460	-0.08(-0.15%)
Jan 25, 2007	51.43	51.43	50.71	50.79	2,212,551	-0.64(-1.24%)
Jan 24, 2007	51.09	51.43	51.08	51.43	323,702	+0.38(+0.75%)
Jan 23, 2007	50.88	51.11	50.80	51.05	761,567	+0.18(+0.36%)
Jan 22, 2007	51.13	51.13	50.76	50.86	454,304	-0.21(-0.42%)
Jan 19, 2007	51.04	51.11	50.95	51.08	367,279	+0.15(+0.29%)
Jan 18, 2007	51.19	51.19	50.87	50.93	1,127,673	-0.10(-0.20%)
Jan 17, 2007	51.10	51.55	50.99	51.03	310,393	-0.09(-0.18%)
Jan 16, 2007	51.18	51.21	51.00	51.12	540,938	+0.05(+0.09%)
Jan 12, 2007	50.86	51.11	50.79	51.08	1,034,385	+0.32(+0.63%)
Jan 11, 2007	50.64	50.91	50.64	50.75	983,631	+0.44(+0.87%)
Jan 10, 2007	50.33	50.70	50.02	50.32	1,153,245	-0.15(-0.30%)
Jan 09, 2007	50.67	50.69	50.29	50.47	480,790	-0.08(-0.17%)
Jan 08, 2007	50.39	50.66	50.25	50.55	758,044	+0.15(+0.29%)
Jan 05, 2007	49.05	50.62	49.05	50.41	1,476,034	-0.34(-0.68%)
Jan 04, 2007	50.56	50.84	50.36	50.75	1,399,055	+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.