Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 166.21 166.55 162.88 163.68 525,642 -3.38(-2.03%)
Jan 28, 2021 166.66 169.25 166.51 167.07 397,140 +1.06(+0.64%)
Jan 27, 2021 168.79 168.91 164.87 166.00 587,690 -3.86(-2.27%)
Jan 26, 2021 170.32 170.60 169.79 169.87 512,472 -0.07(-0.04%)
Jan 25, 2021 169.62 169.96 166.92 169.93 500,104 +1.03(+0.61%)
Jan 22, 2021 168.41 169.39 168.29 168.90 265,742 -0.32(-0.19%)
Jan 21, 2021 168.96 169.54 168.58 169.21 252,688 +0.58(+0.34%)
Jan 20, 2021 167.05 169.03 166.92 168.64 517,289 +2.95(+1.78%)
Jan 19, 2021 165.41 166.01 164.76 165.69 302,320 +1.41(+0.86%)
Jan 15, 2021 165.10 165.51 163.78 164.28 291,722 -1.27(-0.76%)
Jan 14, 2021 166.70 167.01 165.47 165.54 315,434 -0.91(-0.55%)
Jan 13, 2021 165.63 166.88 165.52 166.45 356,248 +0.87(+0.53%)
Jan 12, 2021 165.84 166.03 164.53 165.58 295,917 -0.25(-0.15%)
Jan 11, 2021 165.73 166.78 165.55 165.83 165,356 -1.47(-0.88%)
Jan 08, 2021 166.84 167.32 165.43 167.30 326,779 +1.36(+0.82%)
Jan 07, 2021 164.62 166.36 164.50 165.94 193,804 +2.57(+1.57%)
Jan 06, 2021 162.31 165.11 161.91 163.37 248,129 -0.02(-0.01%)
Jan 05, 2021 161.99 163.89 161.99 163.39 320,096 +0.98(+0.60%)
Jan 04, 2021 165.17 165.17 160.50 162.41 309,161 -2.10(-1.28%)
Dec 31, 2020 164.51 164.51 164.51 123,540 +0.78(+0.47%)
Dec 30, 2020 164.50 164.55 163.66 163.73 123,540 -0.27(-0.16%)
Dec 29, 2020 164.83 164.94 163.78 164.00 182,660 -0.09(-0.05%)
Dec 28, 2020 163.28 164.25 163.16 164.09 162,482 +1.82(+1.12%)
Dec 24, 2020 162.02 162.26 161.62 162.26 67,296 +0.76(+0.47%)
Dec 23, 2020 161.94 162.54 161.51 161.51 137,301 -0.06(-0.04%)
Dec 22, 2020 162.10 162.10 161.05 161.56 117,597 -0.35(-0.22%)
Dec 21, 2020 160.38 162.18 159.35 161.92 216,798 +0.17(+0.11%)
Dec 18, 2020 163.19 163.19 161.12 161.75 182,795 -1.17(-0.72%)
Dec 17, 2020 163.07 163.22 162.46 162.92 176,173 +0.71(+0.44%)
Dec 16, 2020 161.93 162.66 161.38 162.21 189,466 +0.46(+0.28%)
Dec 15, 2020 161.07 161.76 160.31 161.75 96,742 +2.02(+1.27%)
Dec 14, 2020 161.49 161.97 159.69 159.72 146,959 -0.85(-0.53%)
Dec 11, 2020 159.85 160.61 159.21 160.57 134,723 +0.01(+0.01%)
Dec 10, 2020 159.98 161.09 159.67 160.56 119,745 +0.00(+0.00%)
Dec 09, 2020 162.52 162.64 160.20 160.56 193,988 -1.53(-0.94%)
Dec 08, 2020 161.21 162.38 161.00 162.09 107,983 +0.45(+0.28%)
Dec 07, 2020 161.42 161.86 161.05 161.64 156,172 -0.24(-0.15%)
Dec 04, 2020 161.18 161.88 161.07 161.88 154,523 +1.11(+0.69%)
Dec 03, 2020 161.08 161.50 160.36 160.77 1,387,106 -0.24(-0.15%)
Dec 02, 2020 160.05 161.13 159.60 161.01 202,755 +0.56(+0.35%)
Dec 01, 2020 160.16 161.29 159.85 160.45 511,699 +1.85(+1.17%)
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.