Skip to main content

S&P 100 Ishares ETF (NY: OEF )

263.40 +0.48 (+0.18%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.85 42.17 41.65 42.13 285,692 +0.44(+1.06%)
Apr 28, 2005 41.92 42.13 41.66 41.69 218,455 -0.56(-1.32%)
Apr 27, 2005 41.75 42.29 41.75 42.24 74,039 +0.19(+0.45%)
Apr 26, 2005 42.17 42.43 42.04 42.05 328,337 -0.30(-0.70%)
Apr 25, 2005 42.35 42.46 42.21 42.35 271,826 +0.32(+0.76%)
Apr 22, 2005 42.24 42.30 41.75 42.03 68,283 -0.28(-0.65%)
Apr 21, 2005 41.82 42.31 41.71 42.31 237,684 +0.89(+2.16%)
Apr 20, 2005 42.11 42.12 41.39 41.41 554,118 -0.62(-1.47%)
Apr 19, 2005 41.95 42.11 41.86 42.03 260,053 +0.24(+0.57%)
Apr 18, 2005 41.60 41.95 41.60 41.79 319,311 +0.05(+0.13%)
Apr 15, 2005 42.20 42.41 41.70 41.74 388,772 -0.59(-1.39%)
Apr 14, 2005 42.81 42.81 42.33 42.33 412,449 -0.45(-1.05%)
Apr 13, 2005 43.02 43.15 42.63 42.78 349,659 -0.37(-0.87%)
Apr 12, 2005 42.73 43.24 42.60 43.15 90,652 +0.32(+0.75%)
Apr 11, 2005 42.91 42.98 42.82 42.83 126,233 -0.07(-0.16%)
Apr 08, 2005 43.25 43.25 42.87 42.90 471,707 -0.24(-0.57%)
Apr 07, 2005 42.82 43.20 42.82 43.15 76,786 +0.24(+0.57%)
Apr 06, 2005 43.05 43.11 42.84 42.90 291,971 +0.05(+0.13%)
Apr 05, 2005 42.82 42.92 42.70 42.85 271,957 +0.17(+0.39%)
Apr 04, 2005 42.57 42.73 42.34 42.68 238,731 +0.10(+0.23%)
Apr 01, 2005 43.06 43.15 42.43 42.58 298,904 -0.25(-0.59%)
Mar 31, 2005 42.89 42.99 42.79 42.83 112,236 -0.05(-0.12%)
Mar 30, 2005 42.50 42.90 42.50 42.89 223,295 +0.47(+1.12%)
Mar 29, 2005 42.60 42.81 42.38 42.41 271,434 -0.21(-0.50%)
Mar 28, 2005 42.68 42.87 42.63 42.63 394,135 -0.08(-0.18%)
Mar 24, 2005 42.96 43.07 42.70 42.70 307,669 -0.05(-0.13%)
Mar 23, 2005 42.65 42.92 42.65 42.76 540,121 +0.03(+0.07%)
Mar 22, 2005 43.19 43.34 42.73 42.73 90,652 -0.51(-1.18%)
Mar 21, 2005 43.45 43.45 43.03 43.24 262,277 -0.06(-0.14%)
Mar 18, 2005 43.42 43.55 43.23 43.30 596,501 -0.17(-0.39%)
Mar 17, 2005 43.47 43.60 43.39 43.47 221,725 +0.00(+0.00%)
Mar 16, 2005 43.64 43.70 43.36 43.47 295,503 -0.33(-0.75%)
Mar 15, 2005 44.25 44.25 43.80 43.80 135,651 -0.19(-0.43%)
Mar 14, 2005 44.10 44.12 43.93 43.99 319,442 +0.05(+0.10%)
Mar 11, 2005 44.38 44.38 43.82 43.94 136,305 -0.27(-0.61%)
Mar 10, 2005 44.32 44.35 44.01 44.21 111,582 +0.08(+0.17%)
Mar 09, 2005 44.48 44.61 44.10 44.13 276,274 -0.41(-0.91%)
Mar 08, 2005 44.75 44.75 44.54 44.54 122,963 -0.15(-0.32%)
Mar 07, 2005 44.61 44.89 44.61 44.68 257,045 +0.08(+0.17%)
Mar 04, 2005 44.32 44.72 44.32 44.61 238,208 +0.42(+0.95%)
Mar 03, 2005 44.29 44.39 44.04 44.19 197,918 +0.02(+0.03%)
Mar 02, 2005 44.03 44.39 43.90 44.17 188,368 -0.03(-0.07%)
Mar 01, 2005 43.96 44.26 43.96 44.20 153,311 +0.22(+0.50%)
Feb 28, 2005 44.22 44.22 43.84 43.98 117,207 -0.21(-0.48%)
Feb 25, 2005 43.99 44.35 43.87 44.19 247,757 +0.35(+0.80%)
Feb 24, 2005 43.73 43.88 43.47 43.84 184,313 +0.22(+0.51%)
Feb 23, 2005 43.59 43.70 43.41 43.62 207,598 +0.28(+0.63%)
Feb 22, 2005 43.88 43.96 43.28 43.34 192,816 -0.64(-1.46%)
Feb 18, 2005 43.92 44.02 43.83 43.99 251,681 +0.08(+0.17%)
Feb 17, 2005 44.24 44.24 43.91 43.91 91,306 -0.28(-0.62%)
Feb 16, 2005 44.25 44.28 44.05 44.19 53,240 -0.07(-0.16%)
Feb 15, 2005 44.21 44.32 44.08 44.25 84,373 +0.13(+0.29%)
Feb 14, 2005 44.17 44.18 44.03 44.12 138,137 +0.01(+0.02%)
Feb 11, 2005 43.80 44.27 43.76 44.12 112,367 +0.22(+0.51%)
Feb 10, 2005 43.87 43.95 41.85 43.90 124,401 +0.20(+0.45%)
Feb 09, 2005 44.13 44.13 43.70 43.70 375,037 -0.34(-0.76%)
Feb 08, 2005 43.90 44.15 43.90 44.03 684,014 +0.12(+0.28%)
Feb 07, 2005 43.77 43.96 43.77 43.91 124,532 +0.08(+0.17%)
Feb 04, 2005 43.43 43.90 43.40 43.83 165,346 +0.45(+1.04%)
Feb 03, 2005 43.41 43.42 43.22 43.38 167,308 -0.15(-0.33%)
Feb 02, 2005 43.27 43.54 43.27 43.53 516,575 +0.17(+0.39%)
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.