Indicators

S&P 100 Ishares ETF (NY: OEF )

247.48 +0.86 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	176.05	178.53	176.05	178.53	160,597	+2.48(+1.41%)
Jan 30, 2023	177.22	178.11	175.87	176.05	230,368	-2.49(-1.39%)
Jan 27, 2023	177.40	179.69	177.35	178.54	199,877	+0.85(+0.48%)
Jan 26, 2023	176.78	177.78	175.64	177.69	313,148	+2.14(+1.22%)
Jan 25, 2023	173.61	175.78	172.59	175.55	292,667	-0.14(-0.08%)
Jan 24, 2023	174.96	175.98	174.70	175.69	197,094	-0.07(-0.04%)
Jan 23, 2023	174.00	176.72	173.49	175.76	204,217	+1.99(+1.14%)
Jan 20, 2023	170.93	173.77	170.40	173.77	142,651	+3.54(+2.08%)
Jan 19, 2023	170.23	171.31	169.64	170.23	256,428	-1.12(-0.65%)
Jan 18, 2023	174.67	175.07	171.27	171.35	477,365	-2.85(-1.64%)
Jan 17, 2023	174.36	175.24	173.77	174.20	397,167	-0.24(-0.14%)
Jan 13, 2023	172.24	174.72	172.13	174.44	231,958	+0.94(+0.54%)
Jan 12, 2023	173.33	174.27	171.62	173.49	230,014	+0.54(+0.31%)
Jan 11, 2023	171.45	173.01	171.02	172.95	341,664	+2.22(+1.30%)
Jan 10, 2023	169.28	170.73	168.83	170.73	147,258	+1.35(+0.80%)
Jan 09, 2023	170.65	172.37	169.38	169.38	228,552	-0.08(-0.05%)
Jan 06, 2023	167.09	170.16	165.76	169.46	261,383	+3.49(+2.10%)
Jan 05, 2023	167.13	167.13	165.78	165.97	260,090	-1.73(-1.03%)
Jan 04, 2023	167.62	168.83	166.16	167.70	323,504	+0.63(+0.38%)

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.