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 (%)
May 29, 2009	32.80	33.13	32.46	33.13	1,203,855	+0.61(+1.86%)
May 28, 2009	32.41	32.70	31.93	32.53	1,512,890	+0.41(+1.29%)
May 27, 2009	32.71	32.83	32.06	32.11	1,596,422	-0.58(-1.78%)
May 26, 2009	31.81	32.79	31.68	32.70	1,334,719	+0.73(+2.28%)
May 22, 2009	32.12	32.30	31.89	31.97	1,593,974	-0.11(-0.33%)
May 21, 2009	32.19	32.25	31.74	32.08	1,347,515	-0.43(-1.32%)
May 20, 2009	32.96	33.22	32.45	32.51	2,001,947	-0.21(-0.66%)
May 19, 2009	32.83	32.99	32.68	32.72	1,197,822	-0.06(-0.19%)
May 18, 2009	32.27	32.82	32.22	32.78	1,478,183	+0.84(+2.64%)
May 15, 2009	32.14	32.37	31.78	31.94	2,936,401	-0.25(-0.76%)
May 14, 2009	31.95	32.39	31.92	32.18	1,773,173	+0.18(+0.58%)
May 13, 2009	32.21	32.36	31.91	32.00	1,805,205	-0.64(-1.97%)
May 12, 2009	32.67	32.86	32.27	32.64	1,543,505	+0.02(+0.07%)
May 11, 2009	32.71	32.90	32.55	32.62	2,877,923	-0.43(-1.30%)
May 08, 2009	32.95	33.23	32.64	33.05	1,548,412	+0.52(+1.60%)
May 07, 2009	33.31	33.33	32.30	32.53	2,339,734	-0.25(-0.77%)
May 06, 2009	32.73	32.93	32.36	32.78	2,968,661	+0.52(+1.62%)
May 05, 2009	32.34	32.41	32.06	32.26	2,290,088	-0.11(-0.36%)
May 04, 2009	31.80	32.38	31.60	32.37	2,048,904	+0.98(+3.13%)

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.