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 30, 2020	158.86	158.98	157.36	158.60	165,463	-0.58(-0.37%)
Nov 27, 2020	159.40	159.61	158.81	159.18	101,199	+0.38(+0.24%)
Nov 25, 2020	158.89	159.07	158.25	158.80	160,809	-0.07(-0.04%)
Nov 24, 2020	157.22	158.94	156.92	158.87	130,059	+2.73(+1.75%)
Nov 23, 2020	156.34	156.79	155.03	156.13	128,108	+0.53(+0.34%)
Nov 20, 2020	156.70	156.70	155.57	155.60	159,761	-1.16(-0.74%)
Nov 19, 2020	155.85	156.95	155.37	156.76	259,914	+0.63(+0.40%)
Nov 18, 2020	158.01	158.31	156.13	156.13	279,981	-1.80(-1.14%)
Nov 17, 2020	157.89	158.59	157.30	157.94	180,325	-0.84(-0.53%)
Nov 16, 2020	157.98	158.79	157.60	158.78	353,344	+1.69(+1.08%)
Nov 13, 2020	156.33	157.43	155.62	157.09	172,857	+1.81(+1.17%)
Nov 12, 2020	156.23	156.61	154.54	155.28	207,141	-1.38(-0.88%)
Nov 11, 2020	156.16	156.93	155.82	156.66	159,921	+1.53(+0.98%)
Nov 10, 2020	155.00	155.47	153.61	155.13	259,815	-0.25(-0.16%)
Nov 09, 2020	159.50	159.82	155.29	155.38	705,807	+0.66(+0.43%)
Nov 06, 2020	154.51	155.22	153.12	154.72	150,857	-0.03(-0.02%)
Nov 05, 2020	154.51	155.50	154.03	154.75	256,486	+3.02(+1.99%)
Nov 04, 2020	150.04	153.41	149.77	151.74	328,278	+4.53(+3.07%)
Nov 03, 2020	146.38	148.51	146.06	147.21	196,760	+2.21(+1.53%)

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.