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 (%)
Jul 31, 2006	45.10	45.27	45.10	45.20	638,923	-0.03(-0.06%)
Jul 28, 2006	45.03	45.37	44.84	45.23	2,414,131	+0.45(+1.01%)
Jul 27, 2006	45.11	45.11	44.75	44.78	247,636	-0.09(-0.21%)
Jul 26, 2006	44.81	45.03	44.61	44.88	160,089	+0.18(+0.41%)
Jul 25, 2006	44.53	44.97	44.44	44.69	626,006	+0.10(+0.22%)
Jul 24, 2006	44.22	44.68	44.11	44.59	509,103	+0.70(+1.59%)
Jul 21, 2006	44.22	44.22	43.86	43.89	225,195	-0.24(-0.54%)
Jul 20, 2006	44.48	44.53	44.13	44.13	1,023,947	-0.25(-0.55%)
Jul 19, 2006	43.92	44.48	43.90	44.38	255,334	+0.74(+1.70%)
Jul 18, 2006	43.50	43.66	43.19	43.63	442,040	+0.13(+0.30%)
Jul 17, 2006	43.69	43.69	43.37	43.50	105,552	-0.03(-0.07%)
Jul 14, 2006	43.80	43.80	43.30	43.53	171,440	-0.17(-0.39%)
Jul 13, 2006	44.16	44.16	43.70	43.70	542,504	-0.90(-2.03%)
Jul 12, 2006	44.79	44.80	44.20	44.61	332,443	-0.11(-0.26%)
Jul 11, 2006	44.49	44.80	44.33	44.72	3,032,831	+0.10(+0.22%)
Jul 10, 2006	44.75	44.81	44.50	44.62	310,785	+0.05(+0.12%)
Jul 07, 2006	44.71	44.83	44.45	44.57	634,617	-0.18(-0.39%)
Jul 06, 2006	44.81	44.91	44.71	44.75	268,903	+0.12(+0.27%)
Jul 05, 2006	44.67	44.73	44.45	44.62	708,987	-0.18(-0.41%)

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.