Indicators

S&P 100 Ishares ETF (NY: OEF )

253.45 +1.90 (+0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.85	52.87	51.80	52.84	3,431,147	+0.87(+1.67%)
Dec 28, 2012	52.22	52.51	51.95	51.97	2,400,734	-0.60(-1.15%)
Dec 27, 2012	52.70	52.78	52.00	52.58	1,946,440	-0.11(-0.20%)
Dec 26, 2012	52.94	52.96	52.49	52.68	581,305	-0.19(-0.36%)
Dec 24, 2012	52.95	52.96	52.80	52.87	586,554	-0.16(-0.31%)
Dec 21, 2012	52.79	53.16	52.71	53.03	1,978,058	-0.51(-0.96%)
Dec 20, 2012	53.25	53.55	53.15	53.55	1,239,578	+0.29(+0.55%)
Dec 19, 2012	53.76	53.76	53.25	53.25	3,102,750	-0.45(-0.84%)
Dec 18, 2012	53.26	53.74	53.08	53.70	3,811,525	+0.60(+1.13%)
Dec 17, 2012	52.63	53.12	52.62	53.10	1,500,819	+0.61(+1.16%)
Dec 14, 2012	52.62	52.67	52.38	52.50	2,498,562	-0.29(-0.55%)
Dec 13, 2012	53.09	53.22	52.65	52.79	1,098,256	-0.32(-0.61%)
Dec 12, 2012	53.36	53.51	53.06	53.11	2,392,028	+0.05(+0.09%)
Dec 11, 2012	52.96	53.39	52.93	53.06	2,433,822	+0.32(+0.62%)
Dec 10, 2012	52.65	52.88	52.63	52.74	1,724,613	+0.02(+0.03%)
Dec 07, 2012	52.81	52.86	52.46	52.72	1,116,971	+0.14(+0.26%)
Dec 06, 2012	52.34	52.63	52.28	52.58	1,453,049	+0.18(+0.34%)
Dec 05, 2012	52.41	52.70	52.03	52.41	1,765,463	+0.03(+0.06%)

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.