Indicators

S&P 100 Ishares ETF (NY: OEF )

246.62 +0.20 (+0.08%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	198.89	202.79		202.64	535,124	+3.77(+1.90%)
Jan 28, 2022	194.65	198.94	192.48	198.87	369,881	+5.21(+2.69%)
Jan 27, 2022	196.56	198.05	192.97	193.66	572,076	-0.60(-0.31%)
Jan 26, 2022	197.75	198.91	192.36	194.26	896,474	+0.00(+0.00%)
Jan 25, 2022	193.52	196.18	191.16	194.26	559,049	-2.20(-1.12%)
Jan 24, 2022	193.07	196.58	187.78	196.47	1,049,252	+0.57(+0.29%)
Jan 21, 2022	199.29	200.63	195.89	195.89	732,096	-4.34(-2.17%)
Jan 20, 2022	203.49	205.51	200.14	200.24	271,064	-2.28(-1.13%)
Jan 19, 2022	205.16	206.01	202.35	202.52	293,965	-2.01(-0.98%)
Jan 18, 2022	205.76	205.99	204.16	204.52	537,406	-3.76(-1.81%)
Jan 14, 2022				208.29	0	+0.33(+0.16%)
Jan 13, 2022	211.93	212.04	207.53	207.96	321,840	-3.52(-1.66%)
Jan 12, 2022	211.65	212.33	210.56	211.48	148,224	+0.70(+0.33%)
Jan 11, 2022	208.77	210.78	207.45	210.78	247,998	+1.86(+0.89%)
Jan 10, 2022	207.31	209.06	204.62	208.92	356,765	-0.27(-0.13%)
Jan 07, 2022	209.60	210.18	208.10	209.19	280,012	-0.42(-0.20%)
Jan 06, 2022	209.42	210.76	208.50	209.60	293,400	-0.44(-0.21%)
Jan 05, 2022	214.00	214.23	209.96	210.04	358,817	-4.22(-1.97%)
Jan 04, 2022	215.46	215.63	213.39	214.26	207,133	-0.67(-0.31%)

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.