Indicators

S&P 100 Ishares ETF (NY: OEF )

241.56 +3.22 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.90	33.38	32.81	33.37	1,362,942	+0.39(+1.19%)
Nov 26, 2008	31.56	33.01	31.30	32.98	4,461,833	+1.05(+3.29%)
Nov 25, 2008	32.40	32.55	31.26	31.93	4,148,276	+0.30(+0.94%)
Nov 24, 2008	30.65	32.45	30.41	31.63	5,187,622	+1.73(+5.79%)
Nov 21, 2008	28.95	30.15	27.85	29.89	7,137,496	+1.69(+5.98%)
Nov 20, 2008	29.91	30.90	28.14	28.21	8,198,443	-2.13(-7.02%)
Nov 19, 2008	31.97	32.36	30.16	30.34	8,525,854	-1.86(-5.78%)
Nov 18, 2008	31.65	32.30	30.87	32.20	3,945,810	+0.56(+1.77%)
Nov 17, 2008	32.05	32.78	31.53	31.64	5,212,527	-0.82(-2.53%)
Nov 14, 2008	33.12	34.05	32.29	32.46	5,416,500	-1.35(-4.00%)
Nov 13, 2008	31.74	33.87	30.38	33.81	8,136,582	+2.04(+6.42%)
Nov 12, 2008	32.59	32.94	31.59	31.77	3,962,822	-1.57(-4.71%)
Nov 11, 2008	33.55	33.98	32.81	33.34	6,370,217	-0.73(-2.14%)
Nov 10, 2008	35.14	35.14	33.53	34.07	2,645,155	-0.45(-1.31%)
Nov 07, 2008	33.73	34.52	33.47	34.52	4,455,645	+1.07(+3.21%)
Nov 06, 2008	34.86	35.06	33.13	33.45	5,475,128	-1.47(-4.21%)
Nov 05, 2008	36.68	36.79	34.91	34.92	3,918,229	-2.04(-5.52%)
Nov 04, 2008	36.72	37.10	36.16	36.96	3,804,794	+1.28(+3.59%)

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.