Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.41 -0.25 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 81.01 81.01 80.46 80.50 884,800 -0.39(-0.48%)
Nov 27, 2015 80.81 80.99 80.66 80.89 158,372 +0.05(+0.06%)
Nov 25, 2015 80.95 80.83 80.83 80.83 671,856 -0.06(-0.07%)
Nov 24, 2015 80.35 81.08 80.17 80.90 552,304 +0.13(+0.16%)
Nov 23, 2015 80.96 81.15 80.58 80.77 481,016 -0.21(-0.26%)
Nov 20, 2015 81.09 81.31 80.82 80.97 561,403 +0.26(+0.32%)
Nov 19, 2015 80.73 80.94 80.60 80.71 908,567 -0.07(-0.09%)
Nov 18, 2015 79.67 80.83 79.67 80.78 3,199,777 +1.37(+1.73%)
Nov 17, 2015 79.75 80.03 79.24 79.41 1,380,708 -0.08(-0.10%)
Nov 16, 2015 78.10 79.50 78.10 79.49 909,576 +1.15(+1.47%)
Nov 13, 2015 79.07 79.21 78.28 78.34 1,147,716 -0.98(-1.23%)
Nov 12, 2015 79.93 80.11 79.27 79.31 1,116,247 -1.05(-1.31%)
Nov 11, 2015 80.77 80.89 80.35 80.37 449,743 -0.24(-0.30%)
Nov 10, 2015 80.24 80.65 80.11 80.61 745,949 +0.10(+0.13%)
Nov 09, 2015 80.94 81.02 80.08 80.51 489,809 -0.78(-0.96%)
Nov 06, 2015 81.09 81.29 80.64 81.28 1,138,516 +0.10(+0.13%)
Nov 05, 2015 81.32 81.55 80.84 81.18 799,849 -0.11(-0.14%)
Nov 04, 2015 81.70 81.70 81.05 81.29 696,091 -0.22(-0.28%)
Nov 03, 2015 81.01 81.77 80.94 81.52 511,669 +0.31(+0.38%)
Nov 02, 2015 80.36 81.26 80.36 81.21 657,661 +0.99(+1.23%)
Oct 30, 2015 80.87 80.89 80.22 80.22 1,982,270 -0.60(-0.75%)
Oct 29, 2015 80.62 80.94 80.57 80.83 3,035,275 +0.00(+0.00%)
Oct 28, 2015 80.12 80.83 79.75 80.83 1,698,229 +0.93(+1.17%)
Oct 27, 2015 79.74 80.07 79.66 79.89 770,920 -0.10(-0.13%)
Oct 26, 2015 80.07 80.14 79.86 80.00 680,254 -0.18(-0.23%)
Oct 23, 2015 80.16 80.39 79.76 80.18 1,932,689 +1.24(+1.57%)
Oct 22, 2015 77.99 79.03 77.95 78.94 1,522,956 +1.38(+1.78%)
Oct 21, 2015 78.14 78.21 77.47 77.56 967,943 -0.34(-0.43%)
Oct 20, 2015 77.91 78.19 77.71 77.90 513,158 -0.17(-0.22%)
Oct 19, 2015 77.68 78.11 77.58 78.07 849,151 +0.10(+0.13%)
Oct 16, 2015 77.81 78.02 77.51 77.97 2,941,954 +0.35(+0.46%)
Oct 15, 2015 76.63 77.61 76.60 77.61 1,777,546 +1.24(+1.63%)
Oct 14, 2015 76.72 76.93 76.22 76.37 635,806 -0.39(-0.51%)
Oct 13, 2015 76.77 77.40 76.69 76.76 1,044,664 -0.41(-0.54%)
Oct 12, 2015 77.08 77.21 76.91 77.17 428,018 +0.10(+0.12%)
Oct 09, 2015 77.15 77.29 76.80 77.08 1,104,296 +0.09(+0.12%)
Oct 08, 2015 76.15 77.11 76.00 76.98 1,508,854 +0.60(+0.78%)
Oct 07, 2015 76.25 76.57 75.70 76.38 1,109,057 +0.61(+0.81%)
Oct 06, 2015 75.86 76.14 75.46 75.77 713,067 -0.13(-0.17%)
Oct 05, 2015 75.10 76.00 75.10 75.90 1,087,732 +1.30(+1.75%)
Oct 02, 2015 72.64 74.60 72.36 74.60 2,336,785 +1.09(+1.48%)
Oct 01, 2015 73.45 73.61 72.62 73.51 2,260,170 +0.24(+0.33%)
Sep 30, 2015 72.81 73.33 72.48 73.26 2,575,236 +1.30(+1.81%)
Sep 29, 2015 72.10 72.59 71.48 71.96 2,960,405 +0.04(+0.06%)
Sep 28, 2015 73.20 73.23 71.81 71.92 1,624,208 -1.74(-2.36%)
Sep 25, 2015 74.44 74.53 73.29 73.65 1,420,307 -0.03(-0.04%)
Sep 24, 2015 73.24 73.87 72.74 73.68 1,591,051 -0.21(-0.28%)
Sep 23, 2015 74.07 74.29 73.63 73.89 1,459,358 -0.09(-0.12%)
Sep 22, 2015 73.79 74.12 73.44 73.98 3,204,604 -0.89(-1.18%)
Sep 21, 2015 74.79 75.26 74.35 74.86 2,293,823 +0.42(+0.57%)
Sep 18, 2015 74.64 75.22 74.29 74.44 3,110,232 -1.26(-1.67%)
Sep 17, 2015 75.80 76.88 75.53 75.70 4,507,455 -0.19(-0.25%)
Sep 16, 2015 75.44 75.98 75.27 75.89 872,085 +0.58(+0.76%)
Sep 15, 2015 74.56 75.53 74.38 75.32 956,387 +1.01(+1.35%)
Sep 14, 2015 74.62 74.65 74.08 74.31 801,167 -0.25(-0.33%)
Sep 11, 2015 73.92 74.57 73.75 74.56 946,320 +0.34(+0.45%)
Sep 10, 2015 73.68 74.72 73.56 74.23 1,452,787 +0.52(+0.71%)
Sep 09, 2015 75.52 75.57 73.56 73.70 1,275,035 -1.10(-1.47%)
Sep 08, 2015 74.21 74.84 73.97 74.80 867,007 +1.85(+2.53%)
Sep 04, 2015 73.10 72.95 72.95 72.95 1,961,044 -1.17(-1.58%)
Sep 03, 2015 74.55 75.10 73.88 74.12 1,681,491 -0.03(-0.03%)
Sep 02, 2015 73.43 74.17 72.98 74.15 1,745,893 +1.44(+1.97%)
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.