Indicators

S&P 100 Ishares ETF (NY: OEF )

253.62 +0.89 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	44.49	44.49	44.19	44.37	108,048	-0.10(-0.22%)
Jan 30, 2006	44.42	44.58	44.42	44.47	156,460	+0.02(+0.05%)
Jan 27, 2006	44.14	44.50	44.07	44.45	171,076	+0.36(+0.82%)
Jan 26, 2006	43.99	44.16	43.93	44.09	232,538	+0.21(+0.47%)
Jan 25, 2006	44.00	44.04	43.65	43.88	300,002	+0.05(+0.10%)
Jan 24, 2006	43.83	44.01	43.76	43.83	1,260,038	+0.02(+0.03%)
Jan 23, 2006	43.71	43.96	43.71	43.82	182,167	+0.11(+0.25%)
Jan 20, 2006	44.45	44.52	43.71	43.71	636,543	-0.84(-1.88%)
Jan 19, 2006	44.60	44.67	44.36	44.55	167,813	+0.15(+0.33%)
Jan 18, 2006	44.26	44.45	44.11	44.40	191,824	-0.05(-0.12%)
Jan 17, 2006	44.49	44.58	44.40	44.45	227,840	-0.25(-0.57%)
Jan 13, 2006	44.68	44.81	44.57	44.71	712,099	-0.05(-0.12%)
Jan 12, 2006	44.94	44.95	44.65	44.76	736,109	-0.22(-0.49%)
Jan 11, 2006	44.89	45.04	44.77	44.98	556,160	+0.15(+0.34%)
Jan 10, 2006	44.64	44.83	44.63	44.83	258,767	-0.03(-0.07%)
Jan 09, 2006	44.72	44.90	44.72	44.86	147,848	+0.11(+0.24%)
Jan 06, 2006	44.64	44.78	44.41	44.75	171,859	+0.34(+0.76%)
Jan 05, 2006	44.41	44.53	44.28	44.42	243,238	+0.03(+0.07%)
Jan 04, 2006	44.35	44.49	44.27	44.39	93,302	+0.16(+0.36%)

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.