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 (%)
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%)
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%)
Dec 01, 2023 213.84 215.14 213.32 214.89 260,828 +0.56(+0.26%)
Nov 30, 2023 214.29 214.47 212.83 214.33 297,553 +0.51(+0.24%)
Nov 29, 2023 215.21 215.71 213.77 213.83 218,348 -0.45(-0.21%)
Nov 28, 2023 213.52 214.76 213.38 214.27 278,002 +0.40(+0.19%)
Nov 27, 2023 213.98 214.42 213.63 213.88 329,231 -0.21(-0.10%)
Nov 24, 2023 214.15 214.45 213.86 214.09 124,735 -0.29(-0.13%)
Nov 22, 2023 214.21 215.13 213.76 214.37 393,364 +0.89(+0.42%)
Nov 21, 2023 213.47 213.65 212.79 213.48 261,876 -0.68(-0.32%)
Nov 20, 2023 211.99 214.54 211.99 214.16 334,444 +1.90(+0.89%)
Nov 17, 2023 212.44 212.62 211.56 212.26 229,601 -0.05(-0.02%)
Nov 16, 2023 211.35 212.34 211.10 212.31 411,288 +0.51(+0.24%)
Nov 15, 2023 212.00 212.30 211.17 211.80 214,344 +0.52(+0.24%)
Nov 14, 2023 210.71 211.92 210.28 211.28 498,967 +3.37(+1.62%)
Nov 13, 2023 207.41 208.32 206.80 207.91 221,873 -0.20(-0.10%)
Nov 10, 2023 205.56 208.11 205.01 208.11 255,394 +3.46(+1.69%)
Nov 09, 2023 206.66 206.69 204.33 204.65 225,915 -1.80(-0.87%)
Nov 08, 2023 206.24 206.65 205.12 206.45 300,605 +0.49(+0.24%)
Nov 07, 2023 205.02 206.34 204.65 205.96 439,558 +0.94(+0.46%)
Nov 06, 2023 204.43 205.02 204.00 205.02 365,770 +0.95(+0.46%)
Nov 03, 2023 203.20 204.67 203.05 204.07 274,805 +1.51(+0.75%)
Nov 02, 2023 200.84 202.58 200.76 202.56 771,014 +3.65(+1.83%)
Nov 01, 2023 196.83 199.33 196.78 198.92 534,799 +2.57(+1.31%)
Oct 31, 2023 195.50 196.44 194.49 196.34 561,826 +0.95(+0.48%)
Oct 30, 2023 194.03 195.88 193.94 195.40 299,109 +2.84(+1.48%)
Oct 27, 2023 193.86 194.41 191.85 192.55 475,172 -0.46(-0.24%)
Oct 26, 2023 195.42 195.70 192.43 193.01 493,654 -3.29(-1.68%)
Oct 25, 2023 198.32 198.45 196.00 196.30 319,349 -3.01(-1.51%)
Oct 24, 2023 198.72 199.63 197.83 199.31 508,232 +1.75(+0.89%)
Oct 23, 2023 196.85 199.40 195.94 197.56 782,196 -0.12(-0.06%)
Oct 20, 2023 199.84 200.29 197.60 197.68 1,654,346 -2.43(-1.21%)
Oct 19, 2023 201.99 202.95 199.78 200.11 8,729,828 -1.24(-0.62%)
Oct 18, 2023 203.10 203.70 200.84 201.35 132,452 -2.62(-1.29%)
Oct 17, 2023 202.63 204.86 202.14 203.98 148,065 -0.45(-0.22%)
Oct 16, 2023 203.20 204.86 203.20 204.42 105,557 +1.99(+0.98%)
Oct 13, 2023 204.48 204.95 201.79 202.44 135,044 -1.28(-0.63%)
Oct 12, 2023 204.69 205.33 202.51 203.72 199,514 -0.81(-0.40%)
Oct 11, 2023 204.03 204.57 203.09 204.53 203,347 +1.13(+0.56%)
Oct 10, 2023 202.98 204.77 202.79 203.40 141,270 +0.78(+0.38%)
Oct 09, 2023 200.63 202.83 200.16 202.62 135,602 +1.21(+0.60%)
Oct 06, 2023 197.70 202.04 197.23 201.41 178,471 +2.47(+1.24%)
Oct 05, 2023 198.82 199.32 197.37 198.95 141,362 -0.06(-0.03%)
Oct 04, 2023 197.64 199.28 197.21 199.01 170,709 +1.60(+0.81%)
Oct 03, 2023 199.32 199.89 196.75 197.41 192,585 -2.86(-1.43%)
Oct 02, 2023 199.26 200.62 198.81 200.27 158,102 +0.82(+0.41%)
Sep 29, 2023 201.38 201.41 198.73 199.44 232,254 -0.23(-0.11%)
Sep 28, 2023 198.22 200.43 198.08 199.67 110,130 +1.02(+0.52%)
Sep 27, 2023 199.28 199.46 196.84 198.65 218,326 -0.08(-0.04%)
Sep 26, 2023 200.36 200.39 198.39 198.73 206,783 -3.04(-1.50%)
Sep 25, 2023 200.27 201.80 200.70 201.76 300,474 +0.91(+0.45%)
Sep 22, 2023 202.16 202.72 200.69 200.85 330,385 -0.54(-0.27%)
Sep 21, 2023 202.98 203.30 201.40 201.40 115,922 -3.29(-1.61%)
Sep 20, 2023 207.60 207.63 204.60 204.69 148,990 -2.56(-1.23%)
Sep 19, 2023 207.00 207.43 205.74 207.24 112,503 -0.27(-0.13%)
Sep 18, 2023 206.98 208.06 206.98 207.51 156,047 +0.18(+0.09%)
Sep 15, 2023 209.54 209.54 207.14 207.33 140,719 -2.77(-1.32%)
Sep 14, 2023 209.40 210.43 208.88 210.10 116,159 +1.62(+0.78%)
Sep 13, 2023 207.72 208.94 207.42 208.48 104,644 +0.78(+0.38%)
Sep 12, 2023 208.49 209.01 207.47 207.70 161,131 -1.51(-0.72%)
Sep 11, 2023 208.64 209.29 207.99 209.20 781,712 +1.93(+0.93%)
Sep 08, 2023 206.78 208.07 206.78 207.27 89,547 +0.62(+0.30%)
Sep 07, 2023 205.57 207.15 205.57 206.65 124,895 -0.79(-0.38%)
Sep 06, 2023 209.03 209.03 206.46 207.44 129,392 -2.04(-0.97%)
Sep 05, 2023 209.48 210.07 209.15 209.48 88,109 -0.17(-0.08%)
Sep 01, 2023 210.84 211.04 208.98 209.65 186,470 +0.02(+0.01%)
Aug 31, 2023 210.01 210.75 209.52 209.63 97,384 -0.04(-0.02%)
Aug 30, 2023 208.91 209.98 208.47 209.67 200,876 +0.88(+0.42%)
Aug 29, 2023 205.38 208.89 205.34 208.79 220,894 +3.36(+1.63%)
Aug 28, 2023 205.33 205.77 204.34 205.43 181,215 +1.19(+0.58%)
Aug 25, 2023 203.43 204.79 201.70 204.24 162,112 +1.56(+0.77%)
Aug 24, 2023 206.92 207.16 202.68 202.68 511,910 -3.25(-1.58%)
Aug 23, 2023 203.93 206.26 203.93 205.93 160,658 +2.56(+1.26%)
Aug 22, 2023 205.16 205.16 203.09 203.37 152,630 -0.59(-0.29%)
Aug 21, 2023 202.74 204.25 201.93 203.96 318,105 +1.83(+0.91%)
Aug 18, 2023 200.65 202.66 200.56 202.13 206,789 -0.07(-0.03%)
Aug 17, 2023 204.27 204.57 201.90 202.20 211,861 -1.45(-0.71%)
Aug 16, 2023 204.97 205.89 203.63 203.65 204,194 -1.72(-0.84%)
Aug 15, 2023 206.84 207.17 204.97 205.37 152,217 -2.32(-1.12%)
Aug 14, 2023 205.58 207.69 205.44 207.69 177,782 +1.60(+0.78%)
Aug 11, 2023 205.27 206.55 204.93 206.08 131,100 -0.12(-0.06%)
Aug 10, 2023 207.29 208.99 205.68 206.20 250,746 +0.22(+0.11%)
Aug 09, 2023 208.20 208.20 205.67 205.98 122,822 -2.12(-1.02%)
Aug 08, 2023 207.75 208.19 206.43 208.10 157,783 -0.54(-0.26%)
Aug 07, 2023 207.72 208.79 207.20 208.65 107,198 +1.76(+0.85%)
Aug 04, 2023 208.79 209.91 206.66 206.88 236,436 -0.73(-0.35%)
Aug 03, 2023 207.06 208.66 206.99 207.62 175,461 -0.53(-0.26%)
Aug 02, 2023 209.87 209.87 207.74 208.15 176,947 -3.30(-1.56%)
Aug 01, 2023 211.51 211.70 211.03 211.45 109,307 -0.70(-0.33%)
Jul 31, 2023 211.99 212.21 211.28 212.15 222,553 +0.47(+0.22%)
Jul 28, 2023 210.70 212.24 210.64 211.69 127,358 +2.41(+1.15%)
Jul 27, 2023 212.29 212.74 208.81 209.28 213,324 -1.01(-0.48%)
Jul 26, 2023 209.78 211.08 209.31 210.29 187,514 -0.03(-0.01%)
Jul 25, 2023 209.73 210.96 209.73 210.32 237,855 +0.50(+0.24%)
Jul 24, 2023 209.23 210.26 208.96 209.82 111,237 +1.11(+0.53%)
Jul 21, 2023 209.74 209.74 208.61 208.72 164,576 -0.12(-0.06%)
Jul 20, 2023 209.94 210.96 208.46 208.84 197,143 -1.94(-0.92%)
Jul 19, 2023 210.78 211.65 210.42 210.78 283,014 +0.49(+0.23%)
Jul 18, 2023 208.48 210.82 208.09 210.29 182,030 +1.82(+0.87%)
Jul 17, 2023 207.86 208.92 207.72 208.47 183,996 +0.69(+0.33%)
Jul 14, 2023 208.31 209.13 207.43 207.78 172,408 +0.12(+0.06%)
Jul 13, 2023 206.94 208.11 206.72 207.66 1,247,638 +2.01(+0.98%)
Jul 12, 2023 205.43 206.39 205.07 205.65 211,602 +1.89(+0.93%)
Jul 11, 2023 202.95 203.91 202.23 203.75 153,740 +1.17(+0.58%)
Jul 10, 2023 202.56 203.06 201.51 202.59 120,745 -0.40(-0.20%)
Jul 07, 2023 203.33 204.93 202.82 202.98 164,288 -0.74(-0.36%)
Jul 06, 2023 203.66 204.02 202.57 203.72 202,823 -1.67(-0.82%)
Jul 05, 2023 204.54 205.86 204.54 205.40 316,354 -0.07(-0.03%)
Jul 03, 2023 205.18 205.49 205.02 205.47 106,828 +0.39(+0.19%)
Jun 30, 2023 204.15 205.55 204.07 205.08 153,983 +2.56(+1.27%)
Jun 29, 2023 201.91 202.60 201.60 202.52 130,158 +0.67(+0.33%)
Jun 28, 2023 201.20 202.56 200.93 201.84 229,064 +0.10(+0.05%)
Jun 27, 2023 200.02 201.96 199.75 201.74 197,561 +2.13(+1.07%)
Jun 26, 2023 200.97 201.76 199.45 199.61 184,486 -1.70(-0.85%)
Jun 23, 2023 201.10 202.23 200.88 201.32 136,503 -1.55(-0.77%)
Jun 22, 2023 200.85 202.87 200.81 202.87 139,583 +1.29(+0.64%)
Jun 21, 2023 202.53 202.57 201.28 201.59 134,821 -1.47(-0.72%)
Jun 20, 2023 202.66 203.58 201.92 203.05 221,926 -0.64(-0.32%)
Jun 16, 2023 205.94 205.94 203.57 203.69 238,065 -0.94(-0.46%)
Jun 15, 2023 201.56 205.29 204.64 247,515 +16.75(+8.92%)
May 08, 2023 187.68 188.09 187.30 187.88 96,776 +0.27(+0.14%)
May 05, 2023 185.79 188.12 185.69 187.62 201,142 +3.59(+1.95%)
May 04, 2023 184.71 184.91 183.39 184.02 284,725 -1.30(-0.70%)
May 03, 2023 186.75 187.95 185.27 185.32 154,801 -1.36(-0.73%)
May 02, 2023 188.34 188.35 185.45 186.69 197,023 -1.91(-1.01%)
May 01, 2023 188.57 189.44 188.44 188.59 122,478 -0.08(-0.04%)
Apr 28, 2023 186.91 188.69 186.90 188.67 192,211 +1.32(+0.71%)
Apr 27, 2023 184.68 187.48 184.66 187.35 178,963 +4.13(+2.25%)
Apr 26, 2023 184.53 184.88 183.02 183.22 122,242 -0.23(-0.12%)
Apr 25, 2023 185.41 185.80 183.41 183.45 153,894 -2.78(-1.49%)
Apr 24, 2023 186.02 186.65 185.39 186.23 91,665 +0.01(+0.01%)
Apr 21, 2023 186.06 186.42 185.42 186.22 177,242 +0.31(+0.16%)
Apr 20, 2023 185.48 186.78 185.20 185.92 325,381 -1.37(-0.73%)
Apr 19, 2023 186.22 187.66 186.22 187.29 299,161 +0.03(+0.02%)
Apr 18, 2023 187.98 188.18 186.68 187.26 138,120 +0.11(+0.06%)
Apr 17, 2023 186.49 187.17 185.97 187.15 292,384 +0.39(+0.21%)
Apr 14, 2023 186.45 187.65 185.53 186.77 190,285 -0.14(-0.07%)
Apr 13, 2023 184.57 187.04 184.57 186.91 227,899 +3.08(+1.68%)
Apr 12, 2023 185.70 185.93 183.61 183.82 202,659 -0.95(-0.51%)
Apr 11, 2023 185.29 185.41 184.54 184.77 157,505 -0.44(-0.24%)
Apr 10, 2023 184.16 185.24 183.51 185.22 201,803 -0.31(-0.16%)
Apr 06, 2023 183.99 185.64 183.59 185.52 115,506 +1.00(+0.54%)
Apr 05, 2023 184.56 184.96 183.69 184.53 158,760 -0.49(-0.27%)
Apr 04, 2023 185.73 186.16 184.46 185.02 118,535 -0.49(-0.27%)
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.