Indicators

S&P 100 Ishares ETF (NY: OEF )

243.74 +3.51 (+1.46%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	198.86	202.76		202.61	535,208	+3.77(+1.90%)
Jan 28, 2022	194.62	198.91	192.45	198.84	369,939	+5.21(+2.69%)
Jan 27, 2022	196.53	198.01	192.94	193.63	572,166	-0.60(-0.31%)
Jan 26, 2022	197.72	198.88	192.33	194.23	896,614	+0.00(+0.00%)
Jan 25, 2022	193.49	196.15	191.13	194.23	559,137	-2.20(-1.12%)
Jan 24, 2022	193.04	196.55	187.75	196.43	1,049,416	+0.57(+0.29%)
Jan 21, 2022	199.26	200.60	195.86	195.86	732,211	-4.34(-2.17%)
Jan 20, 2022	203.45	205.48	200.11	200.21	271,106	-2.28(-1.13%)
Jan 19, 2022	205.13	205.97	202.32	202.49	294,011	-2.01(-0.98%)
Jan 18, 2022	205.73	205.96	204.13	204.49	537,490	-3.76(-1.81%)
Jan 14, 2022				208.25	0	+0.33(+0.16%)
Jan 13, 2022	211.90	212.01	207.50	207.92	321,890	-3.52(-1.66%)
Jan 12, 2022	211.62	212.30	210.52	211.44	148,247	+0.70(+0.33%)
Jan 11, 2022	208.74	210.75	207.42	210.75	248,037	+1.86(+0.89%)
Jan 10, 2022	207.28	209.03	204.59	208.88	356,820	-0.27(-0.13%)
Jan 07, 2022	209.56	210.15	208.07	209.16	280,056	-0.42(-0.20%)
Jan 06, 2022	209.39	210.73	208.47	209.57	293,446	-0.44(-0.21%)
Jan 05, 2022	213.97	214.19	209.92	210.01	358,873	-4.22(-1.97%)
Jan 04, 2022	215.43	215.59	213.35	214.23	207,165	-0.67(-0.31%)

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.