Indicators

S&P 100 Ishares ETF (NY: OEF )

252.41 +0.31 (+0.12%)

Official Closing 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 (%)
Jul 29, 2022	181.93	184.43	181.55	183.96	223,522	+3.11(+1.72%)
Jul 28, 2022	179.28	181.35	177.51	180.85	223,682	+1.70(+0.95%)
Jul 27, 2022	175.78	179.83	175.78	179.15	441,102	+5.20(+2.99%)
Jul 26, 2022	175.49	175.61	173.61	173.95	241,175	-2.55(-1.44%)
Jul 25, 2022	176.88	177.05	175.57	176.50	286,966	-0.14(-0.08%)
Jul 22, 2022	178.47	178.94	175.58	176.63	1,462,610	-1.89(-1.06%)
Jul 21, 2022	176.63	178.58	175.31	178.52	324,782	+1.92(+1.09%)
Jul 20, 2022	175.57	177.41	175.01	176.60	244,155	+1.16(+0.66%)
Jul 19, 2022	172.78	175.62	172.24	175.44	274,005	+4.38(+2.56%)
Jul 18, 2022	174.09	174.37	170.45	171.06	361,742	-1.47(-0.85%)
Jul 15, 2022	171.40	172.59	170.79	172.53	290,057	+3.11(+1.84%)
Jul 14, 2022	167.34	169.63	166.05	169.42	311,662	-0.07(-0.04%)
Jul 13, 2022	167.76	170.74	167.54	169.49	286,903	-0.80(-0.47%)
Jul 12, 2022	171.82	172.70	169.46	170.29	222,511	-1.53(-0.89%)
Jul 11, 2022	172.88	173.18	171.52	171.82	220,000	-2.25(-1.29%)
Jul 08, 2022	173.09	174.85	172.65	174.08	241,000	+0.03(+0.02%)
Jul 07, 2022	171.94	174.39	171.94	174.05	196,918	+2.63(+1.54%)
Jul 06, 2022	170.72	172.53	169.78	171.41	225,330	+0.74(+0.43%)
Jul 05, 2022	167.47	170.74	166.50	170.67	239,209	+0.88(+0.52%)

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.