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 )

260.83 +2.03 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 30, 2003 36.92 37.29 36.92 37.15 94,576 +0.48(+1.31%)
May 29, 2003 36.88 37.23 36.57 36.67 84,504 -0.19(-0.52%)
May 28, 2003 36.91 37.14 36.79 36.86 174,241 +0.07(+0.19%)
May 27, 2003 35.93 36.85 35.90 36.79 132,512 +0.67(+1.86%)
May 23, 2003 36.03 36.19 35.91 36.12 327,421 +0.07(+0.19%)
May 22, 2003 35.85 36.22 35.72 36.05 134,605 +0.31(+0.88%)
May 21, 2003 35.49 35.78 35.46 35.74 396,621 +0.07(+0.19%)
May 20, 2003 35.75 35.85 35.35 35.67 328,337 -0.01(-0.02%)
May 19, 2003 36.37 36.39 35.63 35.68 697,095 -0.95(-2.59%)
May 16, 2003 36.65 36.79 36.46 36.63 964,998 -0.09(-0.25%)
May 15, 2003 36.58 36.78 36.41 36.72 177,119 +0.28(+0.78%)
May 14, 2003 36.79 36.79 36.30 36.43 232,583 -0.08(-0.21%)
May 13, 2003 36.66 36.74 36.41 36.51 221,071 -0.18(-0.50%)
May 12, 2003 36.16 36.76 36.16 36.69 239,647 +0.44(+1.22%)
May 09, 2003 35.97 36.27 35.89 36.25 146,247 +0.54(+1.50%)
May 08, 2003 35.94 36.04 35.71 35.72 99,678 -0.40(-1.10%)
May 07, 2003 36.06 36.44 36.02 36.11 179,735 -0.16(-0.44%)
May 06, 2003 36.05 36.49 36.05 36.27 117,730 +0.21(+0.57%)
May 05, 2003 36.27 36.33 35.99 36.07 190,331 -0.08(-0.23%)
May 02, 2003 35.47 36.24 35.47 36.15 142,846 +0.41(+1.16%)
May 01, 2003 35.78 35.82 35.16 35.74 109,881 +0.04(+0.11%)
Apr 30, 2003 35.78 35.91 35.51 35.70 147,686 -0.08(-0.21%)
Apr 29, 2003 35.81 36.04 35.51 35.78 467,259 +0.09(+0.26%)
Apr 28, 2003 35.16 35.79 35.07 35.68 157,628 +0.68(+1.94%)
Apr 25, 2003 35.45 35.46 34.94 35.00 305,968 -0.49(-1.38%)
Apr 24, 2003 35.63 35.72 35.32 35.49 212,699 -0.32(-0.90%)
Apr 23, 2003 35.56 35.87 35.47 35.81 388,510 +0.28(+0.77%)
Apr 22, 2003 34.59 35.55 34.58 35.54 223,426 +0.81(+2.33%)
Apr 21, 2003 34.87 35.00 34.67 34.73 265,678 -0.06(-0.18%)
Apr 17, 2003 34.38 34.84 34.26 34.79 242,917 +0.48(+1.40%)
Apr 16, 2003 34.98 34.98 34.22 34.31 225,781 -0.36(-1.04%)
Apr 15, 2003 34.42 34.71 34.38 34.67 295,634 +0.11(+0.33%)
Apr 14, 2003 33.99 34.55 33.90 34.55 163,907 +0.67(+1.99%)
Apr 11, 2003 34.35 34.45 33.78 33.88 274,573 -0.11(-0.31%)
Apr 10, 2003 33.93 34.00 33.67 33.99 206,420 +0.10(+0.29%)
Apr 09, 2003 34.40 34.68 33.81 33.89 149,910 -0.47(-1.38%)
Apr 08, 2003 34.44 34.50 34.16 34.36 130,288 +0.04(+0.11%)
Apr 07, 2003 35.31 35.31 34.32 34.32 577,402 +0.03(+0.09%)
Apr 04, 2003 34.42 34.42 34.10 34.29 221,333 +0.16(+0.47%)
Apr 03, 2003 34.48 34.52 34.13 34.13 221,725 -0.16(-0.47%)
Apr 02, 2003 34.03 34.45 33.98 34.29 1,720,828 +0.91(+2.72%)
Apr 01, 2003 33.07 33.47 32.92 33.38 251,420 +0.53(+1.61%)
Mar 31, 2003 33.02 33.29 32.77 32.86 271,957 -0.77(-2.30%)
Mar 28, 2003 33.61 33.87 33.52 33.63 153,311 -0.20(-0.59%)
Mar 27, 2003 33.66 33.99 33.45 33.83 217,801 -0.09(-0.27%)
Mar 26, 2003 34.13 34.16 33.86 33.92 217,932 -0.19(-0.56%)
Mar 25, 2003 33.76 34.32 33.64 34.11 448,553 +0.36(+1.06%)
Mar 24, 2003 34.32 34.32 33.65 33.75 511,866 -1.22(-3.50%)
Mar 21, 2003 34.67 34.98 34.29 34.97 433,510 +0.83(+2.42%)
Mar 20, 2003 33.90 34.29 33.49 34.15 493,945 +0.10(+0.29%)
Mar 19, 2003 33.87 34.11 33.31 34.05 345,081 +0.34(+1.02%)
Mar 18, 2003 33.87 33.87 33.43 33.70 351,883 +0.14(+0.41%)
Mar 17, 2003 32.36 33.64 32.25 33.57 411,664 +0.99(+3.03%)
Mar 14, 2003 32.52 32.81 32.24 32.58 323,497 +0.18(+0.57%)
Mar 13, 2003 31.84 32.40 31.59 32.40 290,271 +1.09(+3.47%)
Mar 12, 2003 31.10 31.31 30.69 31.31 194,909 +0.17(+0.54%)
Mar 11, 2003 31.57 31.67 31.14 31.14 292,233 -0.28(-0.88%)
Mar 10, 2003 31.76 31.96 31.38 31.42 363,394 -0.88(-2.72%)
Mar 07, 2003 31.52 32.30 31.50 32.30 316,825 +0.31(+0.96%)
Mar 06, 2003 31.95 32.28 31.92 31.99 283,469 -0.27(-0.83%)
Mar 05, 2003 31.89 32.28 31.84 32.26 182,220 +0.28(+0.88%)
Mar 04, 2003 32.34 32.34 31.92 31.98 299,297 -0.46(-1.41%)
Mar 03, 2003 33.08 33.09 32.38 32.44 98,501 -0.28(-0.86%)
Feb 28, 2003 32.91 32.93 32.53 32.72 142,977 +0.22(+0.68%)
Feb 27, 2003 32.50 32.72 32.24 32.50 77,571 +0.24(+0.76%)
Feb 26, 2003 32.42 32.57 32.11 32.25 189,022 -0.46(-1.40%)
Feb 25, 2003 32.11 32.71 31.80 32.71 151,218 +0.24(+0.75%)
Feb 24, 2003 32.76 32.80 32.34 32.47 309,892 -0.50(-1.53%)
Feb 21, 2003 32.58 33.11 32.45 32.97 134,474 +0.37(+1.15%)
Feb 20, 2003 32.93 32.95 32.55 32.60 56,249 -0.38(-1.16%)
Feb 19, 2003 33.21 33.21 32.67 32.98 76,655 -0.01(-0.02%)
Feb 18, 2003 32.86 33.21 32.85 32.99 286,216 +0.50(+1.53%)
Feb 14, 2003 31.81 32.49 31.75 32.49 219,502 +0.70(+2.21%)
Feb 13, 2003 31.70 31.96 31.31 31.79 163,514 +0.02(+0.07%)
Feb 12, 2003 32.03 32.30 31.73 31.76 277,713 -0.33(-1.02%)
Feb 11, 2003 32.49 32.67 31.99 32.09 324,020 -0.35(-1.08%)
Feb 10, 2003 32.18 32.44 31.89 32.44 184,313 +0.39(+1.22%)
Feb 07, 2003 32.86 32.86 32.01 32.05 94,315 -0.48(-1.48%)
Feb 06, 2003 32.46 32.80 32.24 32.54 134,997 -0.07(-0.21%)
Feb 05, 2003 33.07 33.32 32.58 32.60 249,196 -0.24(-0.74%)
Feb 04, 2003 32.86 32.87 32.52 32.85 55,987 -0.50(-1.51%)
Feb 03, 2003 33.38 33.58 33.22 33.35 156,450 +0.22(+0.67%)
Jan 31, 2003 32.42 33.25 32.42 33.13 129,111 +0.47(+1.43%)
Jan 30, 2003 33.48 33.53 32.67 32.67 121,524 -0.89(-2.67%)
Jan 29, 2003 32.96 33.77 32.75 33.56 178,165 +0.20(+0.60%)
Jan 28, 2003 33.19 33.46 32.99 33.36 79,141 +0.44(+1.32%)
Jan 27, 2003 32.93 33.56 32.72 32.93 127,933 -1.72(-4.96%)
Jan 23, 2003 34.35 34.65 34.17 34.65 62,789 +0.41(+1.21%)
Jan 22, 2003 34.42 34.64 34.14 34.23 217,278 -0.30(-0.86%)
Jan 21, 2003 35.33 35.33 34.53 34.53 1,043,092 -0.57(-1.63%)
Jan 17, 2003 35.09 35.38 34.94 35.10 120,870 -0.61(-1.71%)
Jan 16, 2003 36.01 36.01 35.47 35.72 73,385 -0.13(-0.36%)
Jan 15, 2003 36.45 36.45 35.76 35.85 87,643 -0.47(-1.28%)
Jan 14, 2003 36.11 36.34 35.89 36.31 88,690 +0.28(+0.76%)
Jan 13, 2003 36.43 36.43 35.88 36.04 123,747 +0.12(+0.34%)
Jan 10, 2003 35.65 36.27 35.65 35.91 54,810 +0.06(+0.17%)
Jan 09, 2003 35.62 36.03 35.55 35.85 89,998 +0.60(+1.69%)
Jan 08, 2003 35.76 35.76 35.20 35.26 124,663 -0.48(-1.35%)
Jan 07, 2003 35.99 36.03 35.62 35.74 107,658 +0.42(+1.19%)
Jan 02, 2003 34.55 35.32 34.26 35.32 68,152 +1.33(+3.91%)
Dec 31, 2002 34.05 34.17 33.68 33.99 86,728 +0.00(+0.00%)
Dec 27, 2002 34.40 34.40 33.90 33.99 421,606 -0.51(-1.48%)
Dec 26, 2002 35.07 35.09 34.44 34.50 3,231,049 -0.28(-0.79%)
Dec 24, 2002 34.71 34.79 34.71 34.78 16,220 -0.12(-0.35%)
Dec 23, 2002 34.94 35.15 34.63 34.90 156,450 +0.05(+0.13%)
Dec 20, 2002 34.48 34.94 34.48 34.85 4,277,543 +0.63(+1.85%)
Dec 19, 2002 34.42 34.94 34.22 34.22 2,040,662 -0.49(-1.41%)
Dec 18, 2002 34.76 34.86 34.58 34.71 348,874 -0.28(-0.81%)
Dec 17, 2002 35.24 35.43 34.99 34.99 95,230 -0.48(-1.36%)
Dec 16, 2002 34.77 35.47 34.77 35.47 4,552,247 +0.69(+1.98%)
Dec 13, 2002 34.91 35.14 34.75 34.78 88,951 -0.61(-1.73%)
Dec 12, 2002 35.52 35.63 35.13 35.39 63,312 -0.13(-0.37%)
Dec 11, 2002 35.10 35.68 35.10 35.52 82,673 +0.13(+0.37%)
Dec 10, 2002 35.04 35.39 34.96 35.39 140,360 +0.53(+1.51%)
Dec 09, 2002 35.33 35.55 34.87 34.87 128,326 -0.73(-2.06%)
Dec 06, 2002 35.02 35.88 34.97 35.60 71,292 -0.07(-0.19%)
Dec 05, 2002 35.94 35.96 35.48 35.67 96,146 -0.50(-1.37%)
Dec 04, 2002 35.70 36.38 35.68 36.17 33,356 +0.01(+0.02%)
Dec 03, 2002 36.41 36.46 35.99 36.16 101,248 -0.40(-1.09%)
Dec 02, 2002 37.24 37.47 36.43 36.56 32,179 -0.49(-1.32%)
Nov 27, 2002 36.29 37.05 36.19 37.05 5,781,878 +1.19(+3.33%)
Nov 26, 2002 36.48 36.48 35.85 35.85 36,234 -0.61(-1.68%)
Nov 25, 2002 36.33 36.85 35.78 36.46 126,102 -0.15(-0.42%)
Nov 22, 2002 36.56 36.89 36.54 36.62 34,011 -0.11(-0.31%)
Nov 21, 2002 36.33 36.82 36.26 36.73 33,487 +0.89(+2.47%)
Nov 20, 2002 35.04 35.91 35.04 35.85 113,675 +0.63(+1.78%)
Nov 19, 2002 35.18 35.49 34.94 35.22 26,685 -0.01(-0.02%)
Nov 18, 2002 35.83 35.98 35.22 35.23 41,728 -0.47(-1.33%)
Nov 15, 2002 35.19 35.70 35.01 35.70 2,132,231 +0.28(+0.80%)
Nov 14, 2002 35.39 35.50 35.10 35.42 37,804 +0.87(+2.52%)
Nov 13, 2002 34.38 35.04 34.09 34.55 29,563 -0.12(-0.35%)
Nov 12, 2002 34.55 35.08 34.55 34.67 51,670 +0.00(+0.00%)
Nov 11, 2002 35.06 35.06 34.59 34.67 77,702 -0.69(-1.95%)
Nov 08, 2002 35.36 35.36 35.36 35.36 0 +0.00(+0.00%)
Nov 07, 2002 35.95 35.95 35.10 35.36 11,511 -0.88(-2.43%)
Nov 06, 2002 36.19 36.27 35.40 36.24 36,627 +0.42(+1.17%)
Nov 05, 2002 35.47 35.98 35.45 35.81 100,594 +0.38(+1.08%)
Nov 04, 2002 35.79 36.21 35.33 35.43 20,406 +0.25(+0.72%)
Nov 01, 2002 34.96 35.30 34.76 35.18 20,406 +0.55(+1.59%)
Oct 31, 2002 34.93 35.07 34.28 34.63 105,041 -0.09(-0.26%)
Oct 30, 2002 34.57 34.97 34.30 34.72 19,883 +0.34(+0.98%)
Oct 29, 2002 34.20 34.65 33.82 34.39 22,630 -0.23(-0.66%)
Oct 28, 2002 35.47 35.47 34.61 34.61 12,571,006 -0.16(-0.46%)
Oct 25, 2002 34.36 35.00 34.17 34.78 47,877 +0.30(+0.86%)
Oct 24, 2002 35.32 35.32 34.29 34.48 63,705 -0.52(-1.49%)
Oct 23, 2002 33.79 35.00 34.10 35.00 38,851 +0.24(+0.68%)
Oct 22, 2002 34.46 34.95 34.37 34.76 77,832 -0.34(-0.96%)
Oct 21, 2002 34.25 35.14 34.13 35.10 15,082,591 +0.83(+2.43%)
Oct 18, 2002 34.09 34.65 33.79 34.26 106,219 -0.03(-0.09%)
Oct 17, 2002 34.61 34.65 34.09 34.29 155,011 +0.73(+2.19%)
Oct 16, 2002 33.87 34.02 33.30 33.56 46,176 -0.85(-2.47%)
Oct 15, 2002 33.81 34.41 33.57 34.41 82,542 +1.83(+5.61%)
Oct 14, 2002 32.24 32.80 32.24 32.58 31,525 -0.02(-0.07%)
Oct 11, 2002 31.87 32.60 31.61 32.60 218,324 +1.69(+5.46%)
Oct 10, 2002 30.02 31.25 29.78 30.91 67,106 +0.76(+2.51%)
Oct 09, 2002 30.32 30.81 30.05 30.16 65,536 -1.15(-3.69%)
Oct 08, 2002 30.85 31.31 30.28 31.31 21,714 +0.91(+2.99%)
Oct 07, 2002 31.00 31.20 30.69 30.40 29,563 -0.65(-2.09%)
Oct 04, 2002 31.97 31.97 30.73 31.05 30,348 -0.63(-2.00%)
Oct 03, 2002 31.98 32.35 31.53 31.69 23,676 -0.21(-0.67%)
Oct 02, 2002 32.28 32.83 31.76 31.90 60,958 -0.65(-2.00%)
Oct 01, 2002 31.34 32.55 31.29 32.55 82,542 +1.25(+4.01%)
Sep 30, 2002 31.10 31.83 30.65 31.30 49,054 -0.35(-1.11%)
Sep 27, 2002 32.32 32.53 31.63 31.65 2,635,071 -1.22(-3.72%)
Sep 26, 2002 32.55 33.00 32.41 32.87 30,871 +0.69(+2.14%)
Sep 25, 2002 32.11 32.55 31.56 32.18 179,473 +0.56(+1.76%)
Sep 24, 2002 31.44 32.08 31.40 31.63 13,486,688 -0.48(-1.50%)
Sep 23, 2002 32.11 32.19 31.59 32.11 33,356 -0.46(-1.41%)
Sep 20, 2002 32.54 32.60 32.37 32.57 1,255,792 +0.05(+0.16%)
Sep 19, 2002 32.77 33.17 32.34 32.51 742,356 -1.14(-3.38%)
Sep 18, 2002 33.43 33.80 32.89 33.65 16,482 +0.17(+0.50%)
Sep 17, 2002 34.45 34.45 33.46 33.48 14,389 -0.80(-2.34%)
Sep 16, 2002 34.19 34.29 33.72 34.29 1,608,984 -0.01(-0.02%)
Sep 13, 2002 33.87 34.29 33.83 34.29 30,348 +0.20(+0.58%)
Sep 12, 2002 34.55 34.56 34.09 34.09 8,502 -1.10(-3.13%)
Sep 11, 2002 35.62 35.65 34.93 35.20 1,717,165 +0.14(+0.39%)
Sep 10, 2002 34.68 35.06 34.58 35.06 10,072 +0.34(+0.99%)
Sep 09, 2002 33.82 34.80 33.82 34.71 83,981 +0.23(+0.66%)
Sep 06, 2002 34.54 34.58 34.06 34.48 79,402 +0.83(+2.48%)
Sep 05, 2002 33.71 34.02 33.50 33.65 2,075,851 -0.92(-2.65%)
Sep 04, 2002 33.75 34.57 33.75 34.57 199,618 +0.86(+2.54%)
Sep 03, 2002 34.94 34.94 33.71 33.71 254,559 -1.54(-4.36%)
Aug 30, 2002 35.78 35.93 35.25 35.25 3,139 -0.30(-0.84%)
Aug 29, 2002 35.14 35.69 34.99 35.55 963,951 -0.04(-0.11%)
Aug 28, 2002 35.93 35.94 35.32 35.59 380,662 -0.63(-1.73%)
Aug 27, 2002 36.75 37.05 36.06 36.21 99,024 -0.33(-0.90%)
Aug 26, 2002 36.66 36.79 36.14 36.54 412,841 +0.18(+0.50%)
Aug 23, 2002 37.02 37.02 36.17 36.36 20,145 -1.10(-2.94%)
Aug 22, 2002 36.91 37.46 36.64 37.46 34,141 +0.61(+1.66%)
Aug 21, 2002 36.69 36.97 36.15 36.85 794,550 +0.34(+0.94%)
Aug 20, 2002 36.66 36.66 36.27 36.50 104,910 +0.45(+1.25%)
Aug 16, 2002 36.10 36.31 35.85 36.05 377,915 -0.04(-0.11%)
Aug 15, 2002 27.57 36.25 35.56 36.09 502,709 +0.41(+1.14%)
Aug 14, 2002 34.15 35.75 33.92 35.68 98,108 +1.44(+4.20%)
Aug 13, 2002 34.67 35.36 34.25 34.25 56,903 -0.89(-2.55%)
Aug 12, 2002 34.57 35.22 34.57 35.14 1,064,676 +1.22(+3.61%)
Aug 07, 2002 33.79 33.92 32.99 33.92 166,915 +0.60(+1.81%)
Aug 06, 2002 32.76 33.74 32.76 33.32 152,526 +1.15(+3.59%)
Aug 05, 2002 33.11 33.28 32.00 32.16 142,323 -1.17(-3.51%)
Aug 02, 2002 33.90 34.02 32.96 33.33 152,526 -0.60(-1.76%)
Aug 01, 2002 34.83 34.83 33.93 33.93 27,601 -0.96(-2.74%)
Jul 31, 2002 34.45 34.97 34.26 34.88 29,825 +0.29(+0.84%)
Jul 30, 2002 34.25 34.94 33.93 34.59 171,101 +0.06(+0.18%)
Jul 29, 2002 33.61 67.71 33.50 34.53 175,941 +1.72(+5.24%)
Jul 26, 2002 32.26 32.81 31.95 32.81 10,608,830 +0.54(+1.68%)
Jul 25, 2002 32.06 32.67 31.27 32.27 35,188 +0.00(+0.00%)
Jul 24, 2002 29.58 32.27 29.58 32.27 104,387 +1.78(+5.84%)
Jul 23, 2002 31.19 31.21 30.49 30.49 76,132 -0.72(-2.30%)
Jul 22, 2002 31.92 32.49 31.14 31.21 152,003 -1.13(-3.50%)
Jul 19, 2002 33.08 33.27 32.15 32.34 232,714 -2.32(-6.68%)
Jul 17, 2002 35.36 35.67 34.56 34.65 20,406 -0.51(-1.46%)
Jul 12, 2002 35.46 35.64 34.87 35.16 117,076 -0.45(-1.27%)
Jul 11, 2002 34.82 35.62 34.39 35.62 66,059 +0.50(+1.44%)
Jul 10, 2002 36.46 36.59 35.11 35.11 110,012 -1.60(-4.35%)
Jul 09, 2002 37.27 37.52 36.60 36.71 12,688 -0.66(-1.78%)
Jul 08, 2002 37.72 37.72 37.42 37.37 968,006 -0.41(-1.09%)
Jul 05, 2002 36.81 37.79 36.81 37.79 9,156 +1.35(+3.69%)
Jul 04, 2002 35.76 36.44 35.49 36.44 10,857 +0.00(+0.00%)
Jul 03, 2002 35.76 36.44 35.49 36.44 10,857 +0.48(+1.34%)
Jul 02, 2002 36.77 36.77 35.91 35.96 23,938 -1.06(-2.87%)
Jul 01, 2002 37.50 37.50 37.02 37.02 7,717 -0.47(-1.26%)
Jun 28, 2002 37.80 38.09 37.50 37.50 9,026 -0.05(-0.12%)
Jun 27, 2002 37.18 37.54 36.43 37.54 177,642 +0.79(+2.16%)
Jun 26, 2002 36.13 36.85 35.87 36.75 47,223 -0.07(-0.19%)
Jun 25, 2002 38.09 38.28 36.82 36.82 12,819 -0.72(-1.91%)
Jun 21, 2002 37.80 38.14 37.23 37.53 5,494 -0.66(-1.74%)
Jun 20, 2002 38.76 38.87 38.20 38.20 7,194 -0.63(-1.61%)
Jun 19, 2002 39.16 39.45 38.83 38.83 9,026 -0.73(-1.86%)
Jun 18, 2002 39.49 39.64 39.25 39.56 6,671 +0.19(+0.49%)
Jun 17, 2002 38.80 39.57 38.76 39.37 8,895 +1.02(+2.67%)
Jun 14, 2002 37.95 38.61 37.71 38.35 14,389 -0.57(-1.45%)
Jun 12, 2002 38.38 39.03 38.12 38.91 71,946 +0.54(+1.39%)
Jun 11, 2002 39.32 39.45 38.35 38.38 40,813 -0.96(-2.45%)
Jun 10, 2002 38.83 39.34 38.83 39.34 7,063 +0.43(+1.10%)
Jun 07, 2002 38.61 39.05 38.44 38.91 34,403 -0.15(-0.37%)
Jun 06, 2002 39.83 39.94 38.99 39.06 17,267 -0.72(-1.81%)
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.