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 (%)
Sep 30, 2013	61.99	62.36	61.86	62.10	1,311,879	-0.42(-0.68%)
Sep 27, 2013	62.51	62.60	62.36	62.52	724,356	-0.28(-0.45%)
Sep 26, 2013	62.72	63.03	62.59	62.80	577,057	+0.20(+0.32%)
Sep 25, 2013	62.90	62.93	62.56	62.61	799,150	-0.23(-0.37%)
Sep 24, 2013	63.02	63.21	62.77	62.84	938,864	-0.26(-0.41%)
Sep 23, 2013	63.28	63.35	62.90	63.09	1,349,405	-0.25(-0.39%)
Sep 20, 2013	63.92	63.92	63.30	63.34	386,704	-0.44(-0.69%)
Sep 19, 2013	64.08	64.09	63.72	63.78	3,066,799	-0.11(-0.17%)
Sep 18, 2013	63.10	64.06	63.01	63.89	904,859	+0.75(+1.19%)
Sep 17, 2013	62.89	63.19	62.89	63.14	1,692,203	+0.27(+0.43%)
Sep 16, 2013	63.18	63.18	62.76	62.86	1,800,332	+0.28(+0.45%)
Sep 13, 2013	62.48	62.64	62.39	62.58	310,123	+0.16(+0.25%)
Sep 12, 2013	62.56	62.62	62.35	62.43	305,377	-0.12(-0.20%)
Sep 11, 2013	62.24	62.55	62.19	62.55	895,485	+0.16(+0.25%)
Sep 10, 2013	62.32	62.39	62.15	62.39	648,831	+0.51(+0.83%)
Sep 09, 2013	61.53	61.94	61.53	61.88	746,410	+0.55(+0.90%)
Sep 06, 2013	61.53	61.68	60.78	61.33	2,168,850	-0.01(-0.01%)
Sep 05, 2013	61.40	61.49	61.30	61.34	496,272	+0.07(+0.11%)
Sep 04, 2013	60.84	61.39	60.77	61.27	544,404	+0.50(+0.83%)

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.