Indicators

S&P 100 Ishares ETF (NY: OEF )

247.84 +0.36 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.84	47.86	47.33	47.54	1,448,369	-0.05(-0.10%)
Jan 30, 2012	47.23	47.61	47.13	47.59	598,050	-0.09(-0.18%)
Jan 27, 2012	47.54	47.80	47.51	47.67	690,977	-0.10(-0.20%)
Jan 26, 2012	48.23	48.24	47.59	47.77	568,876	-0.22(-0.45%)
Jan 25, 2012	47.56	48.09	47.41	47.99	1,363,081	+0.42(+0.89%)
Jan 24, 2012	47.38	47.59	47.34	47.56	1,348,168	-0.15(-0.32%)
Jan 23, 2012	47.71	47.91	47.49	47.71	1,033,827	+0.01(+0.02%)
Jan 20, 2012	47.55	47.71	47.44	47.71	316,663	+0.10(+0.20%)
Jan 19, 2012	47.59	47.66	47.42	47.61	982,692	+0.20(+0.42%)
Jan 18, 2012	46.92	47.44	46.84	47.41	497,472	+0.50(+1.06%)
Jan 17, 2012	47.15	47.25	46.82	46.92	759,234	+0.12(+0.26%)
Jan 13, 2012	46.64	46.80	46.34	46.80	789,145	-0.18(-0.39%)
Jan 12, 2012	47.04	47.06	46.67	46.98	835,442	+0.08(+0.17%)
Jan 11, 2012	46.65	46.95	46.64	46.90	451,913	+0.02(+0.03%)
Jan 10, 2012	47.08	47.09	46.82	46.88	839,555	+0.34(+0.72%)
Jan 09, 2012	46.57	46.62	46.36	46.55	2,742,795	+0.09(+0.19%)
Jan 06, 2012	46.60	46.60	46.30	46.46	1,123,169	-0.12(-0.26%)
Jan 05, 2012	46.26	46.67	46.08	46.58	7,881,009	+0.10(+0.21%)

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.