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 )

247.84 +0.36 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 248.16 248.69 247.16 247.84 111,596 +0.36(+0.15%)
May 09, 2024 246.57 247.56 246.11 247.48 167,267 +0.86(+0.35%)
May 08, 2024 245.40 246.73 245.40 246.62 170,047 +0.20(+0.08%)
May 07, 2024 246.56 247.04 245.94 246.42 167,396 +0.16(+0.06%)
May 06, 2024 244.57 246.28 244.39 246.26 299,258 +2.52(+1.03%)
May 03, 2024 243.69 244.14 242.18 243.74 228,134 +3.51(+1.46%)
May 02, 2024 239.45 240.48 237.55 240.23 288,794 +2.75(+1.16%)
May 01, 2024 238.35 241.38 237.45 237.48 185,766 -0.96(-0.40%)
Apr 30, 2024 241.48 242.24 238.36 238.44 93,064 -3.65(-1.51%)
Apr 29, 2024 242.41 242.62 240.76 242.09 111,502 +0.53(+0.22%)
Apr 26, 2024 240.73 242.29 240.16 241.56 133,965 +3.22(+1.35%)
Apr 25, 2024 235.47 238.55 235.35 238.34 159,852 -1.45(-0.60%)
Apr 24, 2024 240.83 240.97 238.78 239.79 136,803 -0.16(-0.07%)
Apr 23, 2024 238.23 240.08 237.91 239.95 128,693 +3.14(+1.33%)
Apr 22, 2024 235.96 238.15 234.66 236.81 134,727 +2.13(+0.91%)
Apr 19, 2024 237.19 237.73 233.95 234.68 287,408 -2.94(-1.24%)
Apr 18, 2024 238.42 239.73 237.21 237.62 180,741 -0.30(-0.13%)
Apr 17, 2024 240.77 241.08 237.47 237.92 301,225 -1.48(-0.62%)
Apr 16, 2024 240.11 240.93 238.84 239.40 304,181 -0.48(-0.20%)
Apr 15, 2024 244.95 244.98 239.56 239.88 731,662 -3.26(-1.34%)
Apr 12, 2024 244.59 245.39 242.30 243.14 257,672 -3.24(-1.32%)
Apr 11, 2024 244.58 246.94 243.09 246.38 261,815 +2.70(+1.11%)
Apr 10, 2024 243.09 244.45 242.71 243.68 317,790 -1.79(-0.73%)
Apr 09, 2024 246.15 246.30 243.18 245.47 155,360 -0.02(-0.01%)
Apr 08, 2024 245.81 246.28 244.92 245.49 120,021 +0.14(+0.06%)
Apr 05, 2024 243.46 246.49 243.25 245.35 200,705 +2.68(+1.10%)
Apr 04, 2024 247.79 248.10 242.67 242.67 265,068 -3.15(-1.28%)
Apr 03, 2024 244.99 246.73 244.99 245.82 199,135 +0.07(+0.03%)
Apr 02, 2024 244.77 245.80 244.40 245.75 181,889 -1.34(-0.54%)
Apr 01, 2024 247.60 248.33 246.33 247.09 252,772 -0.32(-0.13%)
Mar 28, 2024 247.28 247.97 247.95 247.41 188,582 -0.25(-0.10%)
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.