Indicators

S&P 100 Ishares ETF (NY: OEF )

247.84 +0.36 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.14	38.62	38.04	38.14	629,035	-0.51(-1.32%)
May 27, 2010	38.21	38.67	38.01	38.66	4,061,623	+1.20(+3.22%)
May 26, 2010	38.00	38.29	37.36	37.45	1,828,991	-0.29(-0.78%)
May 25, 2010	36.87	37.78	36.64	37.74	129	+0.03(+0.08%)
May 24, 2010	38.07	38.32	37.71	37.71	3,315,144	-0.53(-1.39%)
May 21, 2010	37.20	38.37	37.03	38.24	1,958,236	+0.51(+1.35%)
May 20, 2010	37.96	38.54	37.73	37.74	389	-1.49(-3.81%)
May 19, 2010	39.10	39.46	38.77	39.23	3,967,598	-0.14(-0.35%)
May 18, 2010	40.21	40.29	39.24	39.37	389	-0.55(-1.39%)
May 17, 2010	40.04	40.04	39.19	39.92	786,314	+0.02(+0.06%)
May 14, 2010	39.90	40.35	39.57	39.90	1,508,193	-0.71(-1.74%)
May 13, 2010	40.97	41.18	40.56	40.61	2,129,921	-0.52(-1.25%)
May 12, 2010	40.78	41.17	40.69	41.12	1,836,428	+0.49(+1.21%)
May 11, 2010	40.95	41.15	40.54	40.63	1,117,970	-0.12(-0.28%)
May 10, 2010	40.51	40.78	40.35	40.75	2,586,307	+1.64(+4.19%)
May 07, 2010	39.67	39.94	38.52	39.11	1,325,322	-0.58(-1.46%)
May 06, 2010	40.88	41.06	36.97	39.68	889	-1.15(-2.83%)
May 05, 2010	41.07	41.34	40.84	40.84	818,763	-0.42(-1.03%)
May 04, 2010	41.75	41.80	41.08	41.26	1,457,826	-0.95(-2.24%)

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.