Indicators

S&P 100 Ishares ETF (NY: OEF )

253.13 +1.58 (+0.63%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.22	44.22	43.85	43.86	557,769	-0.34(-0.76%)
Jul 28, 2005	43.99	44.22	43.96	44.20	433,168	+0.22(+0.51%)
Jul 27, 2005	43.95	44.02	43.76	43.98	253,638	+0.19(+0.44%)
Jul 26, 2005	43.76	43.95	43.76	43.79	102,681	-0.02(-0.04%)
Jul 25, 2005	43.90	44.04	43.73	43.80	182,791	-0.11(-0.26%)
Jul 22, 2005	43.80	43.97	43.69	43.92	95,636	+0.15(+0.35%)
Jul 21, 2005	43.96	44.04	43.73	43.76	226,891	-0.33(-0.75%)
Jul 20, 2005	43.76	44.13	43.69	44.09	718,772	+0.15(+0.33%)
Jul 19, 2005	43.96	43.98	43.81	43.95	138,300	+0.17(+0.39%)
Jul 18, 2005	43.79	43.86	43.70	43.78	376,412	-0.18(-0.40%)
Jul 15, 2005	44.04	44.04	43.86	43.96	38,228	+0.00(+0.00%)
Jul 14, 2005	43.89	44.09	43.89	43.96	1,028,122	+0.25(+0.56%)
Jul 13, 2005	43.73	43.79	43.58	43.71	322,658	+0.03(+0.07%)
Jul 12, 2005	43.46	43.76	43.46	43.68	741,474	+0.18(+0.42%)
Jul 11, 2005	43.30	43.60	43.30	43.50	239,155	+0.18(+0.41%)
Jul 08, 2005	42.74	43.38	42.74	43.32	580,471	+0.57(+1.34%)
Jul 07, 2005	42.28	42.78	42.27	42.74	82,980	-0.02(-0.04%)
Jul 06, 2005	42.97	43.12	42.74	42.76	830,717	-0.38(-0.89%)
Jul 05, 2005	42.68	43.14	42.60	43.14	767,569	+0.37(+0.86%)

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.