Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

252.41 +0.31 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 195.50 196.44 194.49 196.34 561,826 +0.95(+0.48%)
Oct 30, 2023 194.03 195.88 193.94 195.40 299,109 +2.84(+1.48%)
Oct 27, 2023 193.86 194.41 191.85 192.55 475,172 -0.46(-0.24%)
Oct 26, 2023 195.42 195.70 192.43 193.01 493,654 -3.29(-1.68%)
Oct 25, 2023 198.32 198.45 196.00 196.30 319,349 -3.01(-1.51%)
Oct 24, 2023 198.72 199.63 197.83 199.31 508,232 +1.75(+0.89%)
Oct 23, 2023 196.85 199.40 195.94 197.56 782,196 -0.12(-0.06%)
Oct 20, 2023 199.84 200.29 197.60 197.68 1,654,346 -2.43(-1.21%)
Oct 19, 2023 201.99 202.95 199.78 200.11 8,729,828 -1.24(-0.62%)
Oct 18, 2023 203.10 203.70 200.84 201.35 132,452 -2.62(-1.29%)
Oct 17, 2023 202.63 204.86 202.14 203.98 148,065 -0.45(-0.22%)
Oct 16, 2023 203.20 204.86 203.20 204.42 105,557 +1.99(+0.98%)
Oct 13, 2023 204.48 204.95 201.79 202.44 135,044 -1.28(-0.63%)
Oct 12, 2023 204.69 205.33 202.51 203.72 199,514 -0.81(-0.40%)
Oct 11, 2023 204.03 204.57 203.09 204.53 203,347 +1.13(+0.56%)
Oct 10, 2023 202.98 204.77 202.79 203.40 141,270 +0.78(+0.38%)
Oct 09, 2023 200.63 202.83 200.16 202.62 135,602 +1.21(+0.60%)
Oct 06, 2023 197.70 202.04 197.23 201.41 178,471 +2.47(+1.24%)
Oct 05, 2023 198.82 199.32 197.37 198.95 141,362 -0.06(-0.03%)
Oct 04, 2023 197.64 199.28 197.21 199.01 170,709 +1.60(+0.81%)
Oct 03, 2023 199.32 199.89 196.75 197.41 192,585 -2.86(-1.43%)
Oct 02, 2023 199.26 200.62 198.81 200.27 158,102 +0.82(+0.41%)
Sep 29, 2023 201.38 201.41 198.73 199.44 232,254 -0.23(-0.11%)
Sep 28, 2023 198.22 200.43 198.08 199.67 110,130 +1.02(+0.52%)
Sep 27, 2023 199.28 199.46 196.84 198.65 218,326 -0.08(-0.04%)
Sep 26, 2023 200.36 200.39 198.39 198.73 206,783 -3.04(-1.50%)
Sep 25, 2023 200.27 201.80 200.70 201.76 300,474 +0.91(+0.45%)
Sep 22, 2023 202.16 202.72 200.69 200.85 330,385 -0.54(-0.27%)
Sep 21, 2023 202.98 203.30 201.40 201.40 115,922 -3.29(-1.61%)
Sep 20, 2023 207.60 207.63 204.60 204.69 148,990 -2.56(-1.23%)
Sep 19, 2023 207.00 207.43 205.74 207.24 112,503 -0.27(-0.13%)
Sep 18, 2023 206.98 208.06 206.98 207.51 156,047 +0.18(+0.09%)
Sep 15, 2023 209.54 209.54 207.14 207.33 140,719 -2.77(-1.32%)
Sep 14, 2023 209.40 210.43 208.88 210.10 116,159 +1.62(+0.78%)
Sep 13, 2023 207.72 208.94 207.42 208.48 104,644 +0.78(+0.38%)
Sep 12, 2023 208.49 209.01 207.47 207.70 161,131 -1.51(-0.72%)
Sep 11, 2023 208.64 209.29 207.99 209.20 781,712 +1.93(+0.93%)
Sep 08, 2023 206.78 208.07 206.78 207.27 89,547 +0.62(+0.30%)
Sep 07, 2023 205.57 207.15 205.57 206.65 124,895 -0.79(-0.38%)
Sep 06, 2023 209.03 209.03 206.46 207.44 129,392 -2.04(-0.97%)
Sep 05, 2023 209.48 210.07 209.15 209.48 88,109 -0.17(-0.08%)
Sep 01, 2023 210.84 211.04 208.98 209.65 186,470 +0.02(+0.01%)
Aug 31, 2023 210.01 210.75 209.52 209.63 97,384 -0.04(-0.02%)
Aug 30, 2023 208.91 209.98 208.47 209.67 200,876 +0.88(+0.42%)
Aug 29, 2023 205.38 208.89 205.34 208.79 220,894 +3.36(+1.63%)
Aug 28, 2023 205.33 205.77 204.34 205.43 181,215 +1.19(+0.58%)
Aug 25, 2023 203.43 204.79 201.70 204.24 162,112 +1.56(+0.77%)
Aug 24, 2023 206.92 207.16 202.68 202.68 511,910 -3.25(-1.58%)
Aug 23, 2023 203.93 206.26 203.93 205.93 160,658 +2.56(+1.26%)
Aug 22, 2023 205.16 205.16 203.09 203.37 152,630 -0.59(-0.29%)
Aug 21, 2023 202.74 204.25 201.93 203.96 318,105 +1.83(+0.91%)
Aug 18, 2023 200.65 202.66 200.56 202.13 206,789 -0.07(-0.03%)
Aug 17, 2023 204.27 204.57 201.90 202.20 211,861 -1.45(-0.71%)
Aug 16, 2023 204.97 205.89 203.63 203.65 204,194 -1.72(-0.84%)
Aug 15, 2023 206.84 207.17 204.97 205.37 152,217 -2.32(-1.12%)
Aug 14, 2023 205.58 207.69 205.44 207.69 177,782 +1.60(+0.78%)
Aug 11, 2023 205.27 206.55 204.93 206.08 131,100 -0.12(-0.06%)
Aug 10, 2023 207.29 208.99 205.68 206.20 250,746 +0.22(+0.11%)
Aug 09, 2023 208.20 208.20 205.67 205.98 122,822 -2.12(-1.02%)
Aug 08, 2023 207.75 208.19 206.43 208.10 157,783 -0.54(-0.26%)
Aug 07, 2023 207.72 208.79 207.20 208.65 107,198 +1.76(+0.85%)
Aug 04, 2023 208.79 209.91 206.66 206.88 236,436 -0.73(-0.35%)
Aug 03, 2023 207.06 208.66 206.99 207.62 175,461 -0.53(-0.26%)
Aug 02, 2023 209.87 209.87 207.74 208.15 176,947 -3.30(-1.56%)
Aug 01, 2023 211.51 211.70 211.03 211.45 109,307 -0.70(-0.33%)
Jul 31, 2023 211.99 212.21 211.28 212.15 222,553 +0.47(+0.22%)
Jul 28, 2023 210.70 212.24 210.64 211.69 127,358 +2.41(+1.15%)
Jul 27, 2023 212.29 212.74 208.81 209.28 213,324 -1.01(-0.48%)
Jul 26, 2023 209.78 211.08 209.31 210.29 187,514 -0.03(-0.01%)
Jul 25, 2023 209.73 210.96 209.73 210.32 237,855 +0.50(+0.24%)
Jul 24, 2023 209.23 210.26 208.96 209.82 111,237 +1.11(+0.53%)
Jul 21, 2023 209.74 209.74 208.61 208.72 164,576 -0.12(-0.06%)
Jul 20, 2023 209.94 210.96 208.46 208.84 197,143 -1.94(-0.92%)
Jul 19, 2023 210.78 211.65 210.42 210.78 283,014 +0.49(+0.23%)
Jul 18, 2023 208.48 210.82 208.09 210.29 182,030 +1.82(+0.87%)
Jul 17, 2023 207.86 208.92 207.72 208.47 183,996 +0.69(+0.33%)
Jul 14, 2023 208.31 209.13 207.43 207.78 172,408 +0.12(+0.06%)
Jul 13, 2023 206.94 208.11 206.72 207.66 1,247,638 +2.01(+0.98%)
Jul 12, 2023 205.43 206.39 205.07 205.65 211,602 +1.89(+0.93%)
Jul 11, 2023 202.95 203.91 202.23 203.75 153,740 +1.17(+0.58%)
Jul 10, 2023 202.56 203.06 201.51 202.59 120,745 -0.40(-0.20%)
Jul 07, 2023 203.33 204.93 202.82 202.98 164,288 -0.74(-0.36%)
Jul 06, 2023 203.66 204.02 202.57 203.72 202,823 -1.67(-0.82%)
Jul 05, 2023 204.54 205.86 204.54 205.40 316,354 -0.07(-0.03%)
Jul 03, 2023 205.18 205.49 205.02 205.47 106,828 +0.39(+0.19%)
Jun 30, 2023 204.15 205.55 204.07 205.08 153,983 +2.56(+1.27%)
Jun 29, 2023 201.91 202.60 201.60 202.52 130,158 +0.67(+0.33%)
Jun 28, 2023 201.20 202.54 200.93 201.84 229,064 +0.10(+0.05%)
Jun 27, 2023 200.02 201.96 199.75 201.74 197,561 +2.13(+1.07%)
Jun 26, 2023 200.97 201.76 199.45 199.61 184,486 -1.70(-0.85%)
Jun 23, 2023 201.10 202.23 200.88 201.32 136,503 -1.55(-0.77%)
Jun 22, 2023 200.85 202.87 200.81 202.87 139,583 +1.29(+0.64%)
Jun 21, 2023 202.53 202.57 201.28 201.59 134,821 -1.47(-0.72%)
Jun 20, 2023 202.66 203.58 201.92 203.05 221,926 -0.64(-0.32%)
Jun 16, 2023 205.94 205.94 203.57 203.69 238,065 -0.94(-0.46%)
Jun 15, 2023 201.56 205.29 201.55 204.64 247,515 +2.60(+1.29%)
Jun 14, 2023 201.50 202.69 200.11 202.03 232,175 +0.43(+0.21%)
Jun 13, 2023 201.34 201.93 200.56 201.60 180,897 +1.11(+0.55%)
Jun 12, 2023 198.93 200.50 198.70 200.50 172,007 +2.15(+1.08%)
Jun 09, 2023 198.37 199.58 198.01 198.35 634,900 +0.52(+0.26%)
Jun 08, 2023 196.24 197.98 196.24 197.83 258,002 +1.60(+0.82%)
Jun 07, 2023 197.80 198.59 196.02 196.23 240,465 -1.54(-0.78%)
Jun 06, 2023 197.15 197.94 196.80 197.77 216,543 +0.29(+0.15%)
Jun 05, 2023 197.80 198.80 197.12 197.48 304,680 -0.33(-0.16%)
Jun 02, 2023 196.69 198.14 196.35 197.81 242,658 +2.38(+1.22%)
Jun 01, 2023 193.48 195.97 193.01 195.43 247,086 +1.94(+1.01%)
May 31, 2023 193.58 194.18 192.80 193.48 354,413 -0.92(-0.47%)
May 30, 2023 195.47 195.66 193.77 194.40 441,368 +0.32(+0.16%)
May 26, 2023 191.50 194.48 191.50 194.08 474,626 +2.91(+1.52%)
May 25, 2023 191.05 191.82 190.06 191.17 368,338 +2.49(+1.32%)
May 24, 2023 188.94 189.47 188.03 188.68 208,364 -1.05(-0.55%)
May 23, 2023 190.85 191.49 189.58 189.73 407,092 -1.89(-0.98%)
May 22, 2023 191.52 192.34 191.22 191.62 116,367 +0.01(+0.01%)
May 19, 2023 192.12 192.57 191.15 191.60 237,454 -0.25(-0.13%)
May 18, 2023 189.80 192.07 189.80 191.85 225,339 +1.91(+1.00%)
May 17, 2023 188.38 190.09 187.86 189.95 238,667 +2.32(+1.24%)
May 16, 2023 187.68 188.47 187.59 187.62 146,374 -0.47(-0.25%)
May 15, 2023 187.94 188.29 186.98 188.10 151,412 +0.29(+0.15%)
May 12, 2023 188.58 188.72 186.56 187.81 407,978 -0.34(-0.18%)
May 11, 2023 187.81 188.38 187.11 188.15 186,309 +0.19(+0.10%)
May 10, 2023 188.20 188.62 186.29 187.96 239,354 +1.03(+0.55%)
May 09, 2023 187.10 187.54 186.93 186.93 182,619 -0.98(-0.52%)
May 08, 2023 187.70 188.12 187.33 187.91 96,761 +0.27(+0.14%)
May 05, 2023 185.82 188.15 185.72 187.65 201,110 +3.59(+1.95%)
May 04, 2023 184.74 184.93 183.42 184.05 284,681 -1.30(-0.70%)
May 03, 2023 186.78 187.98 185.29 185.35 154,777 -1.36(-0.73%)
May 02, 2023 188.37 188.38 185.48 186.72 196,992 -1.91(-1.01%)
May 01, 2023 188.60 189.47 188.46 188.62 122,459 -0.08(-0.04%)
Apr 28, 2023 186.94 188.72 186.93 188.70 192,181 +1.32(+0.71%)
Apr 27, 2023 184.71 187.51 184.69 187.38 178,935 +4.13(+2.25%)
Apr 26, 2023 184.56 184.91 183.05 183.25 122,223 -0.23(-0.12%)
Apr 25, 2023 185.44 185.83 183.44 183.48 153,870 -2.78(-1.49%)
Apr 24, 2023 186.04 186.68 185.42 186.26 91,651 +0.01(+0.01%)
Apr 21, 2023 186.09 186.45 185.45 186.25 177,215 +0.31(+0.16%)
Apr 20, 2023 185.51 186.81 185.22 185.95 325,330 -1.37(-0.73%)
Apr 19, 2023 186.25 187.69 186.25 187.32 299,114 +0.03(+0.02%)
Apr 18, 2023 188.01 188.21 186.71 187.29 138,099 +0.11(+0.06%)
Apr 17, 2023 186.52 187.19 186.00 187.18 292,339 +0.39(+0.21%)
Apr 14, 2023 186.48 187.68 185.56 186.80 190,256 -0.14(-0.07%)
Apr 13, 2023 184.60 187.07 184.60 186.93 227,864 +3.08(+1.68%)
Apr 12, 2023 185.73 185.96 183.64 183.85 202,627 -0.95(-0.51%)
Apr 11, 2023 185.32 185.44 184.57 184.80 157,480 -0.44(-0.24%)
Apr 10, 2023 184.19 185.26 183.54 185.25 201,772 -0.31(-0.16%)
Apr 06, 2023 184.02 185.67 183.62 185.55 115,488 +1.00(+0.54%)
Apr 05, 2023 184.58 184.99 183.72 184.55 158,736 -0.49(-0.27%)
Apr 04, 2023 185.76 186.19 184.49 185.05 118,517 -0.49(-0.27%)
Apr 03, 2023 184.31 185.68 184.23 185.54 226,164 +0.84(+0.45%)
Mar 31, 2023 182.42 184.82 182.42 184.70 200,496 +2.63(+1.44%)
Mar 30, 2023 182.06 182.21 181.22 182.07 201,796 +1.12(+0.62%)
Mar 29, 2023 180.27 181.07 179.82 180.95 207,737 +2.51(+1.41%)
Mar 28, 2023 178.83 178.83 177.55 178.44 159,627 -0.65(-0.36%)
Mar 27, 2023 179.85 180.45 178.84 179.09 213,503 -0.05(-0.03%)
Mar 24, 2023 177.58 179.17 176.61 179.14 255,998 +0.94(+0.53%)
Mar 23, 2023 178.94 180.75 176.99 178.20 267,885 +0.93(+0.52%)
Mar 22, 2023 179.92 181.95 177.28 177.28 287,193 -2.59(-1.44%)
Mar 21, 2023 178.93 180.08 178.23 179.87 153,140 +2.52(+1.42%)
Mar 20, 2023 176.22 177.56 175.80 177.35 225,143 +1.16(+0.66%)
Mar 17, 2023 177.49 178.04 175.45 176.19 339,956 -1.59(-0.90%)
Mar 16, 2023 173.55 177.82 173.24 177.78 315,504 +3.58(+2.06%)
Mar 15, 2023 172.38 174.50 171.81 174.20 518,570 -0.30(-0.17%)
Mar 14, 2023 173.72 175.05 172.46 174.50 178,132 +3.04(+1.77%)
Mar 13, 2023 169.34 173.76 169.27 171.46 386,993 +0.15(+0.09%)
Mar 10, 2023 172.99 174.20 170.64 171.31 394,831 -1.86(-1.07%)
Mar 09, 2023 176.64 177.60 172.76 173.17 219,193 -3.25(-1.84%)
Mar 08, 2023 176.26 176.70 175.35 176.41 146,992 +0.20(+0.11%)
Mar 07, 2023 178.78 178.90 175.92 176.22 108,737 -2.69(-1.50%)
Mar 06, 2023 178.97 180.23 178.79 178.90 141,774 +0.51(+0.29%)
Mar 03, 2023 176.13 178.42 176.02 178.39 233,554 +3.18(+1.81%)
Mar 02, 2023 173.09 175.62 173.03 175.21 110,909 +1.32(+0.76%)
Mar 01, 2023 174.74 174.91 173.44 173.90 113,804 -0.88(-0.50%)
Feb 28, 2023 175.27 176.11 174.77 174.77 149,975 -0.78(-0.44%)
Feb 27, 2023 176.34 177.07 175.15 175.55 170,057 +0.65(+0.37%)
Feb 24, 2023 174.49 175.17 173.59 174.90 224,150 -2.04(-1.15%)
Feb 23, 2023 177.33 177.67 174.99 176.94 253,678 +0.88(+0.50%)
Feb 22, 2023 176.32 176.94 175.23 176.05 231,655 +0.01(+0.01%)
Feb 21, 2023 177.72 178.34 176.01 176.04 181,147 -3.69(-2.05%)
Feb 17, 2023 179.28 179.86 178.19 179.73 173,540 -0.59(-0.33%)
Feb 16, 2023 180.77 182.55 180.20 180.32 190,062 -2.72(-1.49%)
Feb 15, 2023 181.63 183.04 181.16 183.04 284,105 +0.48(+0.26%)
Feb 14, 2023 181.77 183.40 180.59 182.56 229,743 +0.14(+0.08%)
Feb 13, 2023 180.51 182.47 180.46 182.43 184,847 +2.25(+1.25%)
Feb 10, 2023 179.32 180.36 178.94 180.17 189,975 +0.11(+0.06%)
Feb 09, 2023 183.33 183.33 179.49 180.06 214,144 -1.59(-0.88%)
Feb 08, 2023 182.95 183.60 181.42 181.66 262,966 -2.30(-1.25%)
Feb 07, 2023 180.90 184.48 180.49 183.96 397,653 +2.60(+1.43%)
Feb 06, 2023 181.21 181.87 180.36 181.36 162,984 -0.98(-0.54%)
Feb 03, 2023 181.47 184.70 181.25 182.35 386,309 -1.66(-0.90%)
Feb 02, 2023 182.89 184.70 182.12 184.01 338,366 +3.32(+1.84%)
Feb 01, 2023 178.13 181.81 176.83 180.68 483,718 +2.12(+1.19%)
Jan 31, 2023 176.08 178.56 176.08 178.56 160,571 +2.48(+1.41%)
Jan 30, 2023 177.25 178.13 175.90 176.08 230,332 -2.49(-1.39%)
Jan 27, 2023 177.43 179.72 177.38 178.57 199,846 +0.85(+0.48%)
Jan 26, 2023 176.81 177.81 175.67 177.72 313,099 +2.15(+1.22%)
Jan 25, 2023 173.64 175.80 172.62 175.58 292,621 -0.14(-0.08%)
Jan 24, 2023 174.99 176.01 174.73 175.72 197,063 -0.07(-0.04%)
Jan 23, 2023 174.03 176.75 173.52 175.78 204,186 +1.99(+1.14%)
Jan 20, 2023 170.95 173.80 170.42 173.80 142,629 +3.54(+2.08%)
Jan 19, 2023 170.25 171.34 169.66 170.25 256,388 -1.12(-0.65%)
Jan 18, 2023 174.70 175.09 171.30 171.38 477,290 -2.85(-1.64%)
Jan 17, 2023 174.39 175.26 173.80 174.23 397,105 -0.24(-0.14%)
Jan 13, 2023 172.27 174.75 172.15 174.47 231,922 +0.94(+0.54%)
Jan 12, 2023 173.35 174.30 171.65 173.52 229,978 +0.54(+0.31%)
Jan 11, 2023 171.47 173.04 171.04 172.98 341,611 +2.22(+1.30%)
Jan 10, 2023 169.31 170.76 168.86 170.76 147,235 +1.35(+0.80%)
Jan 09, 2023 170.68 172.40 169.41 169.41 228,516 -0.08(-0.05%)
Jan 06, 2023 167.12 170.19 165.77 169.49 261,342 +3.49(+2.10%)
Jan 05, 2023 167.16 167.16 165.81 165.99 260,049 -1.73(-1.03%)
Jan 04, 2023 167.65 168.86 166.18 167.73 323,454 +0.63(+0.38%)
Jan 03, 2023 168.54 169.53 165.71 167.10 457,417 -0.73(-0.43%)
Dec 30, 2022 166.77 167.82 165.99 167.82 359,406 -0.16(-0.09%)
Dec 29, 2022 166.29 168.41 166.10 167.98 242,708 +3.14(+1.90%)
Dec 28, 2022 166.76 167.88 164.83 164.84 226,497 -2.09(-1.25%)
Dec 27, 2022 167.80 167.80 166.37 166.93 256,345 -0.93(-0.56%)
Dec 23, 2022 166.51 167.98 165.83 167.86 311,996 +0.87(+0.52%)
Dec 22, 2022 168.27 168.41 164.51 167.00 285,645 -2.68(-1.58%)
Dec 21, 2022 168.34 170.31 168.09 169.67 262,758 +2.49(+1.49%)
Dec 20, 2022 166.57 167.97 165.99 167.19 269,008 +0.08(+0.05%)
Dec 19, 2022 168.69 168.71 166.35 167.11 586,132 -1.56(-0.93%)
Dec 16, 2022 169.63 170.28 167.73 168.67 588,152 -2.05(-1.20%)
Dec 15, 2022 172.87 173.14 169.76 170.72 346,440 -4.45(-2.54%)
Dec 14, 2022 175.96 177.80 173.77 175.16 446,926 -1.13(-0.64%)
Dec 13, 2022 179.90 180.09 175.00 176.30 448,419 +1.36(+0.78%)
Dec 12, 2022 172.85 174.95 172.64 174.93 157,688 +2.45(+1.42%)
Dec 09, 2022 173.01 174.49 172.47 172.48 205,008 -0.88(-0.51%)
Dec 08, 2022 172.87 173.95 172.32 173.37 143,320 +1.42(+0.83%)
Dec 07, 2022 172.04 173.25 171.71 171.94 292,676 -0.81(-0.47%)
Dec 06, 2022 175.51 175.56 171.83 172.76 176,260 -2.89(-1.65%)
Dec 05, 2022 177.39 178.02 174.95 175.65 174,922 -3.04(-1.70%)
Dec 02, 2022 176.73 179.04 176.72 178.69 237,864 -0.17(-0.09%)
Dec 01, 2022 179.53 179.93 177.68 178.85 971,435 -0.09(-0.05%)
Nov 30, 2022 173.20 179.19 172.57 178.94 350,399 +5.48(+3.16%)
Nov 29, 2022 173.88 174.22 172.47 173.46 108,969 -0.53(-0.30%)
Nov 28, 2022 175.22 176.04 173.54 173.99 134,179 -2.81(-1.59%)
Nov 25, 2022 176.36 176.94 176.32 176.81 66,166 +0.00(+0.00%)
Nov 23, 2022 175.38 177.06 175.38 176.81 278,014 +1.34(+0.76%)
Nov 22, 2022 173.94 175.63 173.32 175.46 316,904 +2.24(+1.30%)
Nov 21, 2022 173.66 174.19 172.66 173.22 121,634 -1.07(-0.61%)
Nov 18, 2022 175.04 175.04 173.10 174.29 229,503 +0.43(+0.25%)
Nov 17, 2022 171.97 174.17 171.91 173.86 202,944 -0.10(-0.06%)
Nov 16, 2022 174.41 174.93 173.77 173.95 160,410 -1.41(-0.80%)
Nov 15, 2022 176.69 177.25 173.58 175.37 1,232,117 +1.52(+0.87%)
Nov 14, 2022 174.27 175.99 173.78 173.85 390,372 -1.11(-0.63%)
Nov 11, 2022 173.16 175.47 172.48 174.95 375,994 +1.87(+1.08%)
Nov 10, 2022 169.76 173.26 168.89 173.08 699,265 +9.23(+5.63%)
Nov 09, 2022 166.50 167.03 163.66 163.85 267,770 -3.69(-2.20%)
Nov 08, 2022 167.30 168.88 165.70 167.55 470,654 +0.77(+0.46%)
Nov 07, 2022 165.53 167.07 164.83 166.77 245,260 +1.73(+1.05%)
Nov 04, 2022 165.39 166.15 162.16 165.04 378,971 +2.31(+1.42%)
Nov 03, 2022 163.44 164.23 162.28 162.72 357,511 -2.26(-1.37%)
Nov 02, 2022 169.02 164.93 164.99 916,797 -4.19(-2.48%)
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.