Indicators

S&P 100 Ishares ETF (NY: OEF )

247.48 +0.86 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	111.09	111.33	109.28	109.28	585,411	-1.34(-1.21%)
Feb 27, 2018	112.09	112.43	110.60	110.62	841,742	-1.46(-1.30%)
Feb 26, 2018	111.07	112.11	111.00	112.08	534,462	+1.58(+1.43%)
Feb 23, 2018	109.35	110.53	109.17	110.50	414,103	+1.72(+1.58%)
Feb 22, 2018			108.50	108.78	664,644	+0.16(+0.15%)
Feb 21, 2018	109.32	110.45	108.57	108.62	688,760	-0.51(-0.46%)
Feb 20, 2018	109.33	109.91	108.77	109.13	537,005	-0.78(-0.71%)
Feb 16, 2018		109.91	109.91	109.91	0	+0.05(+0.04%)
Feb 15, 2018	109.25	109.87	108.12	109.86	816,826	+1.38(+1.28%)
Feb 14, 2018	106.55	108.58	106.51	108.48	978,039	+1.41(+1.32%)
Feb 13, 2018	106.21	107.33	105.95	107.06	558,024	+0.31(+0.29%)
Feb 12, 2018	106.17	107.48	105.49	106.76	1,203,819	+1.50(+1.43%)
Feb 09, 2018	104.98	106.06	101.74	105.25	3,711,471	+1.54(+1.48%)
Feb 08, 2018	108.00	108.00	103.64	103.72	1,774,397	-4.10(-3.80%)
Feb 07, 2018	108.21	109.67	107.76	107.81	1,404,365	-0.59(-0.54%)
Feb 06, 2018	104.50	108.62	104.19	108.40	2,542,669	+0.73(+0.68%)
Feb 05, 2018	109.94	111.13	105.70	107.67	2,760,909	-3.40(-3.06%)
Feb 02, 2018	112.92	113.08	111.01	111.07	2,583,224	-2.56(-2.25%)

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.