Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 240.10 241.18 238.91 240.44 185,658 +1.24(+0.52%)
Feb 28, 2024 239.09 239.65 238.73 239.20 134,070 -0.63(-0.26%)
Feb 27, 2024 239.60 239.95 238.64 239.83 291,985 +0.23(+0.10%)
Feb 26, 2024 241.06 241.28 239.54 239.60 231,721 -1.02(-0.42%)
Feb 23, 2024 241.68 242.23 240.48 240.62 179,238 -0.11(-0.05%)
Feb 22, 2024 238.30 241.06 238.30 240.73 205,001 +5.77(+2.46%)
Feb 21, 2024 234.12 235.00 233.25 234.95 188,189 +0.17(+0.07%)
Feb 20, 2024 235.35 235.91 233.48 234.78 604,012 -1.58(-0.67%)
Feb 16, 2024 237.72 237.81 235.87 236.36 406,454 -1.08(-0.45%)
Feb 15, 2024 236.50 237.54 235.92 237.44 273,046 +0.96(+0.40%)
Feb 14, 2024 235.88 236.69 234.42 236.48 288,239 +1.91(+0.82%)
Feb 13, 2024 234.38 235.45 232.98 234.56 312,632 -3.05(-1.28%)
Feb 12, 2024 237.91 239.02 237.27 237.62 175,469 -0.35(-0.15%)
Feb 09, 2024 236.79 238.19 236.67 237.96 291,981 +1.59(+0.67%)
Feb 08, 2024 236.56 236.65 235.99 236.38 163,327 -0.07(-0.03%)
Feb 07, 2024 235.26 236.57 235.23 236.45 183,800 +2.12(+0.91%)
Feb 06, 2024 234.40 234.70 233.26 234.32 235,500 +0.44(+0.19%)
Feb 05, 2024 234.53 234.56 232.71 233.89 251,975 -0.30(-0.13%)
Feb 02, 2024 231.46 235.10 231.30 234.19 568,222 +3.44(+1.49%)
Feb 01, 2024 228.84 230.81 228.73 230.75 556,751 +2.80(+1.23%)
Jan 31, 2024 230.34 231.13 227.91 227.94 608,830 -4.08(-1.76%)
Jan 30, 2024 232.49 232.65 231.73 232.02 547,724 -0.46(-0.20%)
Jan 29, 2024 230.94 232.63 230.61 232.48 875,839 +1.84(+0.80%)
Jan 26, 2024 230.50 231.50 230.26 230.65 1,186,122 -0.25(-0.11%)
Jan 25, 2024 230.52 231.34 229.62 230.90 8,338,646 +0.80(+0.35%)
Jan 24, 2024 230.39 231.64 229.87 230.10 334,980 +0.80(+0.35%)
Jan 23, 2024 228.42 229.30 228.10 229.30 205,142 +1.10(+0.48%)
Jan 22, 2024 228.76 229.23 228.04 228.20 311,149 +0.01(+0.00%)
Jan 19, 2024 225.94 228.19 225.22 228.19 309,358 +3.43(+1.53%)
Jan 18, 2024 223.75 225.02 223.06 224.76 455,718 +2.03(+0.91%)
Jan 17, 2024 222.32 222.85 221.50 222.73 228,192 -0.97(-0.43%)
Jan 16, 2024 223.83 224.60 222.93 223.70 279,462 -0.67(-0.30%)
Jan 12, 2024 224.53 225.22 223.81 224.37 426,659 +0.24(+0.11%)
Jan 11, 2024 224.95 225.43 222.33 224.13 358,047 -0.22(-0.10%)
Jan 10, 2024 222.96 224.71 222.96 224.34 198,860 +1.62(+0.73%)
Jan 09, 2024 221.87 223.22 221.49 222.72 183,363 -0.20(-0.09%)
Jan 08, 2024 219.68 222.92 219.68 222.92 310,421 +3.51(+1.60%)
Jan 05, 2024 219.16 220.64 218.72 219.41 283,018 +0.26(+0.12%)
Jan 04, 2024 219.56 220.90 218.96 219.15 323,326 -0.72(-0.33%)
Jan 03, 2024 220.13 220.94 219.64 219.87 294,341 -1.39(-0.63%)
Jan 02, 2024 221.16 221.55 220.04 221.25 317,806 -1.47(-0.66%)
Dec 29, 2023 223.26 223.50 221.65 222.72 185,163 -0.65(-0.29%)
Dec 28, 2023 223.43 223.81 223.10 223.37 298,237 +0.24(+0.11%)
Dec 27, 2023 222.82 223.30 222.61 223.13 210,127 +0.34(+0.15%)
Dec 26, 2023 222.10 223.21 222.10 222.79 115,824 +0.84(+0.38%)
Dec 22, 2023 222.20 222.95 221.16 221.95 565,893 +0.07(+0.03%)
Dec 21, 2023 221.32 221.97 220.09 221.88 194,335 +2.10(+0.96%)
Dec 20, 2023 222.64 223.45 219.72 219.78 220,862 -3.00(-1.35%)
Dec 19, 2023 221.76 222.82 221.49 222.78 161,135 +1.12(+0.51%)
Dec 18, 2023 220.69 222.07 220.69 221.66 206,605 +1.66(+0.75%)
Dec 15, 2023 218.92 220.63 218.92 220.00 317,049 +0.28(+0.13%)
Dec 14, 2023 220.34 220.63 218.38 219.72 446,372 +0.22(+0.10%)
Dec 13, 2023 217.07 219.66 217.00 219.50 244,271 +2.29(+1.05%)
Dec 12, 2023 215.53 217.22 215.36 217.22 197,108 +1.16(+0.54%)
Dec 11, 2023 215.50 216.10 214.83 216.05 230,302 -0.03(-0.01%)
Dec 08, 2023 214.27 216.23 214.27 216.08 203,758 +1.14(+0.53%)
Dec 07, 2023 213.97 215.26 213.91 214.94 154,928 +1.94(+0.91%)
Dec 06, 2023 215.01 215.10 212.78 213.00 212,459 -1.10(-0.52%)
Dec 05, 2023 212.57 214.54 212.57 214.10 196,053 +0.85(+0.40%)
Dec 04, 2023 213.05 213.51 212.13 213.25 393,757 -1.64(-0.76%)
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.