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 )

274.48 -0.50 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2020 113.22 114.58 111.40 112.04 1,756,455 -1.56(-1.37%)
Mar 30, 2020 110.76 113.69 110.12 113.59 768,870 +4.04(+3.69%)
Mar 27, 2020 110.08 112.88 108.81 109.55 1,646,492 -3.81(-3.37%)
Mar 26, 2020 108.16 113.74 108.08 113.37 2,046,258 +6.34(+5.92%)
Mar 25, 2020 106.79 111.10 104.66 107.03 1,847,488 +0.83(+0.78%)
Mar 24, 2020 103.41 106.57 102.66 106.20 1,294,506 +8.11(+8.27%)
Mar 23, 2020 99.54 100.29 95.71 98.09 1,310,793 -2.15(-2.15%)
Mar 20, 2020 106.47 106.78 100.06 100.25 1,341,026 -4.89(-4.65%)
Mar 19, 2020 104.38 107.85 101.48 105.13 1,764,005 +0.06(+0.05%)
Mar 18, 2020 102.49 106.79 99.60 105.07 4,869,044 -4.29(-3.93%)
Mar 17, 2020 106.00 110.44 102.42 109.37 12,453,329 +6.32(+6.14%)
Mar 16, 2020 104.42 110.74 101.29 103.05 7,363,615 -13.52(-11.60%)
Mar 13, 2020 112.14 116.56 106.98 116.56 2,829,790 +10.76(+10.17%)
Mar 12, 2020 109.06 113.61 105.11 105.81 2,517,435 -10.98(-9.40%)
Mar 11, 2020 119.36 119.94 115.33 116.79 1,408,473 -5.86(-4.78%)
Mar 10, 2020 120.89 122.65 116.34 122.65 1,548,648 +6.29(+5.41%)
Mar 09, 2020 120.64 120.64 116.13 116.36 2,280,577 -9.43(-7.50%)
Mar 06, 2020 123.97 126.52 122.90 125.79 1,438,631 -1.98(-1.55%)
Mar 05, 2020 128.92 130.35 126.80 127.77 1,044,376 -4.44(-3.36%)
Mar 04, 2020 129.49 132.22 128.04 132.22 871,404 +5.49(+4.33%)
Mar 03, 2020 131.40 132.82 125.68 126.73 2,012,220 -4.17(-3.19%)
Mar 02, 2020 126.12 130.90 124.56 130.90 1,766,548 +6.08(+4.87%)
Feb 28, 2020 121.34 124.95 120.26 124.82 2,427,131 -0.40(-0.32%)
Feb 27, 2020 128.50 130.40 125.23 125.23 1,391,227 -6.19(-4.71%)
Feb 26, 2020 132.23 134.07 131.01 131.42 996,564 -0.24(-0.19%)
Feb 25, 2020 136.41 136.53 131.25 131.66 1,255,123 -4.02(-2.96%)
Feb 24, 2020 135.90 137.34 135.25 135.68 1,528,238 -4.94(-3.51%)
Feb 21, 2020 141.66 141.78 140.24 140.62 388,396 -1.62(-1.14%)
Feb 20, 2020 142.88 143.10 140.93 142.25 447,960 -0.82(-0.57%)
Feb 19, 2020 142.74 143.35 142.57 143.07 118,241 +0.81(+0.57%)
Feb 18, 2020 142.15 142.52 141.63 142.26 291,749 -0.43(-0.30%)
Feb 14, 2020 142.70 142.78 142.10 142.69 233,208 +0.24(+0.16%)
Feb 13, 2020 142.11 142.98 141.94 142.46 333,144 -0.40(-0.28%)
Feb 12, 2020 142.65 142.91 142.40 142.85 189,939 +0.94(+0.66%)
Feb 11, 2020 142.78 142.87 141.73 141.91 293,976 -0.23(-0.17%)
Feb 10, 2020 140.48 142.15 140.48 142.15 194,522 +1.17(+0.83%)
Feb 07, 2020 140.99 141.54 140.64 140.97 433,100 -0.52(-0.36%)
Feb 06, 2020 141.25 141.53 140.81 141.49 218,787 +0.75(+0.53%)
Feb 05, 2020 140.58 140.83 139.71 140.74 422,172 +1.55(+1.11%)
Feb 04, 2020 138.66 139.47 138.42 139.19 436,647 +2.14(+1.56%)
Feb 03, 2020 136.58 137.87 136.58 137.04 423,546 +1.11(+0.82%)
Jan 31, 2020 138.29 138.32 135.54 135.94 938,154 -2.37(-1.71%)
Jan 30, 2020 136.96 138.44 136.63 138.30 860,867 +0.38(+0.28%)
Jan 29, 2020 138.60 138.71 137.73 137.92 224,954 +0.11(+0.08%)
Jan 28, 2020 137.04 138.15 136.80 137.81 471,252 +1.42(+1.04%)
Jan 27, 2020 136.16 137.09 135.82 136.39 760,427 -2.19(-1.58%)
Jan 24, 2020 140.25 140.25 138.06 138.58 615,750 -1.21(-0.87%)
Jan 23, 2020 139.55 139.89 138.99 139.79 330,690 +0.02(+0.01%)
Jan 22, 2020 140.08 140.33 139.69 139.77 241,941 +0.11(+0.08%)
Jan 21, 2020 139.57 140.03 139.45 139.66 462,037 -0.31(-0.22%)
Jan 17, 2020 139.92 140.00 139.51 139.97 296,432 +0.55(+0.39%)
Jan 16, 2020 139.10 139.44 138.89 139.42 462,005 +1.02(+0.74%)
Jan 15, 2020 138.13 138.78 137.99 138.40 347,408 +0.28(+0.20%)
Jan 14, 2020 138.31 138.63 137.89 138.12 311,912 -0.32(-0.23%)
Jan 13, 2020 137.80 138.44 137.51 138.44 377,515 +1.02(+0.75%)
Jan 10, 2020 138.16 138.19 137.22 137.41 251,515 -0.40(-0.29%)
Jan 09, 2020 137.62 137.84 137.32 137.82 246,806 +1.09(+0.80%)
Jan 08, 2020 135.99 137.33 135.94 136.73 379,144 +0.79(+0.58%)
Jan 07, 2020 136.22 136.32 135.88 135.94 212,663 -0.50(-0.37%)
Jan 06, 2020 134.95 136.50 134.95 136.44 222,927 +0.62(+0.46%)
Jan 03, 2020 135.46 136.45 135.34 135.81 500,902 -1.16(-0.85%)
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.