Indicators

S&P 100 Ishares ETF (NY: OEF )

246.62 +0.20 (+0.08%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.30	43.30	43.08	43.20	310,785	+0.28(+0.66%)
Jan 28, 2005	43.10	43.10	42.72	42.91	150,304	-0.07(-0.16%)
Jan 27, 2005	42.96	43.10	42.87	42.98	290,040	-0.06(-0.14%)
Jan 26, 2005	43.07	43.07	42.91	43.04	261,466	+0.19(+0.45%)
Jan 25, 2005	42.67	43.04	42.67	42.85	112,597	+0.31(+0.72%)
Jan 24, 2005	42.80	42.90	42.55	42.55	276,601	-0.09(-0.22%)
Jan 21, 2005	43.07	43.09	42.64	42.64	848,070	-0.24(-0.55%)
Jan 20, 2005	43.04	43.13	42.88	42.88	163,220	-0.31(-0.73%)
Jan 19, 2005	43.54	43.61	43.19	43.19	201,057	-0.31(-0.72%)
Jan 18, 2005	43.11	43.53	42.97	43.50	1,926,816	+0.36(+0.83%)
Jan 14, 2005	43.12	43.20	42.99	43.14	452,478	+0.19(+0.45%)
Jan 13, 2005	43.21	43.46	42.86	42.95	935,095	-0.40(-0.92%)
Jan 12, 2005	43.19	43.42	42.96	43.35	255,725	+0.18(+0.43%)
Jan 11, 2005	43.19	43.34	43.08	43.17	150,565	-0.29(-0.67%)
Jan 10, 2005	43.33	43.58	43.25	43.46	619,743	+0.15(+0.35%)
Jan 07, 2005	43.57	43.57	43.22	43.30	337,401	-0.12(-0.28%)
Jan 06, 2005	43.32	43.55	43.23	43.43	220,498	+0.23(+0.53%)
Jan 05, 2005	43.38	43.57	43.20	43.20	722,817	-0.11(-0.27%)
Jan 04, 2005	43.76	43.96	43.21	43.31	168,309	-0.40(-0.91%)

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.