Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.48 -0.18 (-0.07%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 247.24 247.66 245.84 247.66 201,954 +1.78(+0.72%)
Mar 26, 2024 247.52 247.52 245.81 245.88 196,480 -0.82(-0.33%)
Mar 25, 2024 246.51 247.19 246.25 246.70 106,067 -0.78(-0.32%)
Mar 22, 2024 247.24 248.11 247.06 247.48 126,094 +0.11(+0.04%)
Mar 21, 2024 248.56 248.69 247.27 247.37 124,170 +0.13(+0.05%)
Mar 20, 2024 245.02 247.24 244.43 247.24 223,977 +2.30(+0.94%)
Mar 19, 2024 242.80 244.93 242.24 244.93 254,620 +1.47(+0.60%)
Mar 18, 2024 243.88 244.91 243.30 243.47 149,627 +2.01(+0.83%)
Mar 15, 2024 241.39 242.49 240.84 241.45 255,363 -2.24(-0.92%)
Mar 14, 2024 244.44 244.62 242.43 243.70 280,786 -0.12(-0.05%)
Mar 13, 2024 244.22 244.37 243.19 243.82 135,572 -0.55(-0.22%)
Mar 12, 2024 242.22 244.47 240.90 244.37 175,823 +3.48(+1.44%)
Mar 11, 2024 240.56 241.21 239.91 240.88 187,963 -0.38(-0.16%)
Mar 08, 2024 243.61 245.04 240.97 241.26 230,855 -1.79(-0.74%)
Mar 07, 2024 241.93 243.61 241.32 243.06 167,342 +2.49(+1.04%)
Mar 06, 2024 240.97 241.71 239.90 240.57 154,108 +1.16(+0.48%)
Mar 05, 2024 240.82 240.91 238.26 239.41 231,719 -2.72(-1.12%)
Mar 04, 2024 242.21 243.10 241.96 242.13 164,435 -0.69(-0.28%)
Mar 01, 2024 240.88 242.96 240.82 242.82 203,321 +2.38(+0.99%)
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%)
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.