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, 2014	77.92	78.14	77.78	77.88	755,996	-0.15(-0.20%)
Nov 26, 2014	77.86	78.04	78.04	78.04	3,409,420	+0.22(+0.28%)
Nov 25, 2014	78.07	78.07	77.73	77.82	2,231,171	-0.06(-0.08%)
Nov 24, 2014	77.87	77.98	77.76	77.87	470,008	+0.14(+0.17%)
Nov 21, 2014	78.10	78.12	77.45	77.74	1,112,433	+0.39(+0.50%)
Nov 20, 2014	76.89	77.35	76.83	77.35	751,202	+0.11(+0.14%)
Nov 19, 2014	77.27	77.32	76.86	77.24	3,230,447	-0.08(-0.10%)
Nov 18, 2014	77.03	77.48	76.98	77.32	1,076,919	+0.35(+0.45%)
Nov 17, 2014	76.81	77.05	76.72	76.97	1,307,850	-0.06(-0.08%)
Nov 14, 2014	77.01	77.10	76.82	77.03	1,577,876	+0.07(+0.09%)
Nov 13, 2014	76.87	77.22	76.61	76.96	796,967	+0.16(+0.21%)
Nov 12, 2014	76.59	76.89	76.54	76.80	846,291	-0.03(-0.04%)
Nov 11, 2014	76.83	76.88	76.64	76.83	598,992	+0.08(+0.10%)
Nov 10, 2014	76.55	76.78	76.41	76.76	655,309	+0.24(+0.31%)
Nov 07, 2014	76.50	76.61	76.27	76.52	805,294	+0.09(+0.12%)
Nov 06, 2014	76.15	76.46	75.87	76.43	1,588,759	+0.25(+0.33%)
Nov 05, 2014	76.32	76.33	75.82	76.17	869,445	+0.41(+0.54%)
Nov 04, 2014	75.72	75.89	75.34	75.77	1,034,799	-0.11(-0.14%)

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.