S&P 100 Ishares ETF (NY: OEF )

212.37 USD -4.70 (-2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 214.21 214.89 211.95 212.37 187,572 -4.70(-2.17%)
Nov 24, 2021 215.77 217.21 215.10 217.07 233,929 +0.46(+0.21%)
Nov 23, 2021 216.27 216.95 214.97 216.61 630,742 +0.15(+0.07%)
Nov 22, 2021 218.20 219.65 216.35 216.46 234,614 -0.78(-0.36%)
Nov 19, 2021 217.40 218.00 216.88 217.24 114,710 +0.05(+0.02%)
Nov 18, 2021 216.58 217.51 215.59 217.19 123,929 +1.22(+0.56%)
Nov 17, 2021 216.17 216.61 215.73 215.97 185,488 -0.43(-0.20%)
Nov 16, 2021 215.32 216.75 215.28 216.40 115,184 +0.92(+0.43%)
Nov 15, 2021 216.02 216.33 214.82 215.48 138,342 -0.06(-0.03%)
Nov 12, 2021 214.54 215.76 213.93 215.54 132,400 +1.66(+0.78%)
Nov 11, 2021 214.91 214.91 213.83 213.88 163,703 -0.11(-0.05%)
Nov 10, 2021 214.62 213.99 245,275 -1.70(-0.79%)
Nov 09, 2021 217.27 217.27 214.98 215.69 183,044 -1.16(-0.53%)
Nov 08, 2021 217.26 217.59 216.58 216.85 233,011 -0.08(-0.04%)
Nov 05, 2021 217.15 217.90 216.28 216.93 152,803 +0.65(+0.30%)
Nov 04, 2021 215.28 216.28 215.00 216.28 71,298 +1.51(+0.70%)
Nov 03, 2021 213.10 214.83 212.72 214.77 167,869 +1.73(+0.81%)
Nov 02, 2021 212.11 213.38 212.10 213.04 128,542 +0.88(+0.41%)
Nov 01, 2021 212.62 212.18 211.23 212.16 130,502 -0.02(-0.01%)
Oct 29, 2021 209.88 212.18 209.72 212.18 161,493 +0.99(+0.47%)
Oct 28, 2021 210.20 211.34 210.18 211.19 166,354 +1.74(+0.83%)
Oct 27, 2021 209.91 210.79 209.40 209.45 379,226 -0.07(-0.03%)
Oct 26, 2021 209.87 209.52 215,121 +0.50(+0.24%)
Oct 25, 2021 208.32 209.14 207.33 209.02 144,727 +1.30(+0.63%)
Oct 22, 2021 207.90 208.28 206.73 207.72 102,995 -0.70(-0.34%)
Oct 21, 2021 207.73 208.50 207.51 208.42 65,487 +0.25(+0.12%)
Oct 20, 2021 207.85 208.22 207.31 208.17 93,685 +0.61(+0.29%)
Oct 19, 2021 206.65 207.56 206.47 207.56 103,605 +1.53(+0.74%)
Oct 18, 2021 204.36 206.06 203.97 206.03 126,241 +0.86(+0.42%)
Oct 15, 2021 204.27 205.19 203.93 205.17 175,503 +2.00(+0.98%)
Oct 14, 2021 201.81 203.33 201.65 203.17 113,522 +3.20(+1.60%)
Oct 13, 2021 199.91 200.31 198.54 199.97 494,657 +0.58(+0.29%)
Oct 12, 2021 200.75 200.75 199.00 199.39 768,280 -0.78(-0.39%)
Oct 11, 2021 201.40 202.71 200.16 200.17 164,073 -1.63(-0.81%)
Oct 08, 2021 202.38 202.45 201.40 201.80 116,798 -0.15(-0.07%)
Oct 07, 2021 201.87 203.20 201.71 201.95 117,639 +1.46(+0.73%)
Oct 06, 2021 197.52 200.49 196.84 200.49 182,135 +1.26(+0.63%)
Oct 05, 2021 197.73 200.35 197.72 199.23 207,685 +2.32(+1.18%)
Oct 04, 2021 199.34 199.67 195.88 196.91 320,048 -3.09(-1.54%)
Oct 01, 2021 198.16 200.55 196.65 200.00 259,518 +2.56(+1.30%)
Sep 30, 2021 200.25 200.63 197.36 197.44 194,299 -2.08(-1.04%)
Sep 29, 2021 199.87 200.74 199.26 199.52 150,611 +0.37(+0.19%)
Sep 28, 2021 201.84 202.03 198.79 199.15 231,893 -4.22(-2.08%)
Sep 27, 2021 203.36 203.87 203.04 203.37 111,860 -0.81(-0.40%)
Sep 24, 2021 202.91 204.44 202.71 204.18 117,963 -0.08(-0.04%)
Sep 23, 2021 202.98 205.01 202.98 204.26 125,603 +2.27(+1.12%)
Sep 22, 2021 201.23 202.91 200.73 201.99 166,078 +1.63(+0.81%)
Sep 21, 2021 201.43 202.22 200.14 200.36 114,420 +0.02(+0.01%)
Sep 20, 2021 200.87 201.74 197.95 200.34 328,091 -3.57(-1.75%)
Sep 17, 2021 205.63 205.63 203.78 203.91 229,936 -2.00(-0.97%)
Sep 16, 2021 206.04 206.34 204.37 205.91 78,611 -0.33(-0.16%)
Sep 15, 2021 204.86 206.51 204.38 206.24 112,440 +1.73(+0.85%)
Sep 14, 2021 206.37 206.57 204.16 204.51 153,986 -1.20(-0.58%)
Sep 13, 2021 206.48 206.73 204.60 205.71 190,874 +0.61(+0.30%)
Sep 10, 2021 207.82 208.04 205.02 205.10 638,383 -1.89(-0.91%)
Sep 09, 2021 207.97 208.60 206.70 206.99 166,442 -1.06(-0.51%)
Sep 08, 2021 208.21 208.27 207.06 208.05 138,561 -0.32(-0.15%)
Sep 07, 2021 208.45 208.78 207.99 208.37 123,935 -0.44(-0.21%)
Sep 03, 2021 208.09 208.81 207.69 208.81 85,779 +0.43(+0.21%)
Sep 02, 2021 208.74 208.74 207.86 208.38 120,444 +0.30(+0.14%)
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.