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 (%)
Mar 31, 2009	29.00	29.43	28.76	28.91	2,654,001	+0.29(+1.02%)
Mar 30, 2009	28.85	28.94	28.33	28.62	3,679,260	-1.47(-4.89%)
Mar 26, 2009	29.94	30.16	29.54	30.09	2,254,097	+0.51(+1.74%)
Mar 25, 2009	29.53	29.99	28.76	29.58	2,731,142	+0.07(+0.23%)
Mar 24, 2009	29.79	30.13	29.46	29.51	1,689,528	-0.54(-1.79%)
Mar 23, 2009	29.22	30.07	29.17	30.05	2,003,938	+1.96(+6.99%)
Mar 20, 2009	28.67	28.80	28.02	28.09	2,679,023	-0.53(-1.86%)
Mar 19, 2009	29.62	29.62	28.53	28.62	2,266,192	-0.42(-1.44%)
Mar 18, 2009	28.42	29.43	28.13	29.04	3,235,329	+0.51(+1.77%)
Mar 17, 2009	27.89	28.55	27.60	28.53	1,536,619	+0.80(+2.90%)
Mar 16, 2009	28.10	28.44	27.69	27.73	1,754,307	-0.06(-0.22%)
Mar 13, 2009	27.88	27.91	27.33	27.79	0	+0.23(+0.83%)
Mar 12, 2009	26.51	27.66	26.33	27.56	2,008,791	+1.06(+3.99%)
Mar 11, 2009	26.76	26.93	26.26	26.50	2,028,808	+0.14(+0.52%)
Mar 10, 2009	25.47	26.45	25.35	26.36	8,213,090	+1.46(+5.85%)
Mar 09, 2009	24.81	25.60	24.78	24.91	3,747,436	-0.27(-1.07%)
Mar 06, 2009	25.37	25.69	24.54	25.17	0	+0.02(+0.09%)
Mar 05, 2009	25.57	25.85	25.08	25.15	2,118,736	-0.93(-3.58%)
Mar 04, 2009	26.04	26.54	25.69	26.09	3,131,857	+0.28(+1.07%)

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.