Indicators

S&P 100 Ishares ETF (NY: OEF )

252.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	45.77	45.81	45.57	45.57	1,409,061	-0.23(-0.51%)
Dec 29, 2011	45.49	45.83	45.41	45.81	433,452	+0.46(+1.00%)
Dec 28, 2011	45.87	45.87	45.28	45.35	359,216	-0.51(-1.12%)
Dec 27, 2011	45.73	46.04	45.73	45.86	1,567,649	-0.02(-0.03%)
Dec 23, 2011	45.64	45.89	45.49	45.88	242,226	+0.80(+1.78%)
Dec 21, 2011	44.94	45.13	44.58	45.07	463,491	+0.09(+0.19%)
Dec 20, 2011	44.39	45.06	44.39	44.99	749,168	+1.25(+2.85%)
Dec 19, 2011	44.33	44.39	43.62	43.74	621,344	-0.45(-1.02%)
Dec 16, 2011	44.43	44.61	44.08	44.19	700,716	+0.09(+0.20%)
Dec 15, 2011	44.41	44.49	44.05	44.10	958,125	+0.13(+0.31%)
Dec 14, 2011	44.23	44.42	43.85	43.97	4,059,790	-0.52(-1.16%)
Dec 13, 2011	45.04	45.23	44.22	44.49	911,646	-0.25(-0.55%)
Dec 12, 2011	44.94	44.99	44.38	44.73	384,350	-0.64(-1.40%)
Dec 09, 2011	44.89	45.49	44.83	45.37	527,939	+0.69(+1.55%)
Dec 08, 2011	45.31	45.39	44.54	44.68	791,952	-0.91(-2.00%)
Dec 07, 2011	45.18	45.75	44.97	45.59	4,190,798	+0.20(+0.44%)
Dec 06, 2011	45.31	45.67	45.18	45.39	711,072	+0.06(+0.14%)
Dec 05, 2011	45.46	45.62	45.05	45.33	770,166	+0.49(+1.10%)
Dec 02, 2011	45.22	45.36	44.83	44.84	611,381	+0.02(+0.04%)

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.