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 (%)
Oct 31, 2012	52.88	52.89	52.37	52.56	460,164	-0.03(-0.06%)
Oct 26, 2012	52.57	52.59	52.59	52.59	1,835,280	-0.05(-0.09%)
Oct 25, 2012	52.93	52.99	52.37	52.64	823,064	+0.11(+0.22%)
Oct 24, 2012	52.84	52.87	52.46	52.53	2,846,123	-0.08(-0.15%)
Oct 23, 2012	52.88	52.93	52.50	52.61	1,289,527	-0.77(-1.44%)
Oct 19, 2012	54.26	54.26	53.31	53.38	1,738,376	-0.97(-1.79%)
Oct 18, 2012	54.42	54.69	54.18	54.35	3,265,393	-0.21(-0.39%)
Oct 17, 2012	54.38	54.63	54.31	54.56	818,406	+0.21(+0.39%)
Oct 16, 2012	54.10	54.39	54.04	54.35	665,074	+0.52(+0.96%)
Oct 15, 2012	53.54	53.91	53.38	53.83	641,137	+0.48(+0.90%)
Oct 12, 2012	53.54	53.75	53.31	53.36	794,877	-0.19(-0.35%)
Oct 11, 2012	53.97	53.99	53.53	53.54	788,187	-0.06(-0.11%)
Oct 10, 2012	53.91	53.96	53.51	53.60	14,229,194	-0.32(-0.60%)
Oct 09, 2012	54.39	54.46	53.91	53.92	1,666,355	-0.53(-0.97%)
Oct 08, 2012	54.44	54.56	54.34	54.45	204,936	-0.21(-0.39%)
Oct 05, 2012	54.99	55.03	54.52	54.66	379,597	-0.05(-0.09%)
Oct 04, 2012	54.56	54.76	54.46	54.71	963,739	+0.39(+0.72%)
Oct 03, 2012	54.24	54.45	53.97	54.32	516,403	+0.21(+0.39%)
Oct 02, 2012	54.30	54.38	53.83	54.11	604,390	+0.06(+0.12%)

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.