Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.41 -0.25 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.90 53.90 50.95 53.33 3,154,581 +0.49(+0.93%)
Nov 29, 2007 53.45 53.45 52.49 52.84 3,335,396 -0.08(-0.14%)
Nov 28, 2007 51.91 53.01 51.86 52.91 3,770,981 +1.59(+3.09%)
Nov 27, 2007 51.31 51.52 50.66 51.33 4,465,270 +0.75(+1.48%)
Nov 26, 2007 51.81 52.03 50.58 50.58 2,706,657 -1.30(-2.50%)
Nov 23, 2007 51.72 51.87 51.34 51.87 589,905 +0.87(+1.71%)
Nov 21, 2007 51.46 51.73 50.89 51.00 2,189,618 -0.82(-1.58%)
Nov 20, 2007 52.00 52.29 51.20 51.82 4,697,647 +0.30(+0.58%)
Nov 19, 2007 51.78 52.16 51.38 51.52 2,128,082 -0.82(-1.57%)
Nov 16, 2007 53.08 53.08 51.86 52.34 2,437,035 +0.25(+0.49%)
Nov 15, 2007 52.23 52.87 51.80 52.09 2,163,683 -0.64(-1.21%)
Nov 14, 2007 53.48 53.60 52.58 52.72 1,193,726 -0.46(-0.86%)
Nov 13, 2007 52.07 53.18 52.05 53.18 1,350,731 +1.65(+3.20%)
Nov 12, 2007 51.80 52.46 51.51 51.54 1,557,311 -0.40(-0.77%)
Nov 09, 2007 52.19 52.71 51.81 51.93 2,606,590 -0.75(-1.43%)
Nov 08, 2007 52.39 53.14 51.90 52.68 2,871,162 -0.44(-0.82%)
Nov 07, 2007 54.00 54.24 52.94 53.12 2,867,364 -1.43(-2.61%)
Nov 06, 2007 53.87 54.55 53.87 54.55 1,379,632 +0.61(+1.14%)
Nov 05, 2007 53.67 54.24 53.50 53.93 1,876,264 -0.25(-0.45%)
Nov 02, 2007 54.45 54.49 53.54 54.18 2,883,593 -0.02(-0.04%)
Nov 01, 2007 54.98 55.00 54.10 54.20 4,663,203 -1.39(-2.50%)
Oct 31, 2007 55.38 55.81 54.94 55.59 3,087,997 +0.55(+1.00%)
Oct 30, 2007 55.14 55.24 54.95 55.04 755,814 -0.31(-0.57%)
Oct 29, 2007 55.18 55.47 55.17 55.35 780,999 +0.28(+0.51%)
Oct 26, 2007 53.86 55.09 53.86 55.07 981,437 +0.70(+1.30%)
Oct 25, 2007 54.39 54.57 53.77 54.36 1,367,956 +0.02(+0.04%)
Oct 24, 2007 54.18 54.44 53.42 54.34 1,616,415 -0.13(-0.24%)
Oct 23, 2007 54.29 54.47 53.90 54.47 965,385 +0.51(+0.94%)
Oct 22, 2007 53.40 54.05 53.37 53.96 2,104,718 +0.21(+0.38%)
Oct 19, 2007 54.89 54.90 53.76 53.76 2,223,305 -1.29(-2.35%)
Oct 18, 2007 55.09 55.23 54.91 55.05 981,305 -0.25(-0.44%)
Oct 17, 2007 55.60 55.60 54.71 55.30 1,497,405 +0.20(+0.36%)
Oct 16, 2007 55.31 55.36 55.03 55.10 1,699,538 -0.34(-0.62%)
Oct 15, 2007 55.84 55.93 55.14 55.44 901,966 -0.39(-0.70%)
Oct 12, 2007 55.72 55.91 55.59 55.83 557,081 +0.16(+0.29%)
Oct 11, 2007 56.19 56.38 55.35 55.67 1,608,062 +0.05(+0.10%)
Oct 10, 2007 55.62 55.62 55.62 55.62 0 +0.00(+0.00%)
Oct 09, 2007 55.62 55.62 55.62 55.62 0 +0.00(+0.00%)
Oct 08, 2007 55.57 55.64 55.44 55.62 428,984 -0.08(-0.15%)
Oct 05, 2007 55.64 55.89 55.49 55.70 1,585,096 +0.41(+0.75%)
Oct 04, 2007 55.46 55.46 55.18 55.29 717,318 +0.05(+0.08%)
Oct 03, 2007 55.29 55.44 55.11 55.24 986,917 -0.23(-0.41%)
Oct 02, 2007 55.51 55.59 55.33 55.47 2,620,687 -0.08(-0.14%)
Oct 01, 2007 54.95 55.62 54.87 55.55 522,101 +0.74(+1.34%)
Sep 28, 2007 54.93 55.01 54.65 54.82 1,420,388 -0.18(-0.32%)
Sep 27, 2007 54.95 55.00 54.76 54.99 628,975 +0.17(+0.31%)
Sep 26, 2007 54.85 55.06 54.55 54.82 2,985,806 +0.03(+0.06%)
Sep 25, 2007 54.42 54.83 54.38 54.79 1,703,192 -0.02(-0.03%)
Sep 24, 2007 55.00 55.16 54.68 54.81 697,979 -0.13(-0.24%)
Sep 21, 2007 55.02 55.19 54.91 54.94 1,921,245 +0.20(+0.36%)
Sep 20, 2007 54.88 55.18 54.61 54.74 1,078,653 -0.24(-0.43%)
Sep 19, 2007 55.12 55.27 54.77 54.98 3,504,253 +0.27(+0.49%)
Sep 18, 2007 53.48 54.71 53.31 54.71 1,476,134 +1.44(+2.70%)
Sep 17, 2007 53.24 53.43 53.08 53.27 574,214 -0.20(-0.37%)
Sep 14, 2007 53.17 53.55 53.11 53.47 1,790,622 -0.08(-0.16%)
Sep 13, 2007 53.35 53.73 53.31 53.55 4,036,403 +0.44(+0.82%)
Sep 12, 2007 52.85 53.30 52.78 53.11 840,895 +0.15(+0.29%)
Sep 11, 2007 52.45 53.01 52.41 52.96 887,090 +0.66(+1.26%)
Sep 10, 2007 52.65 52.65 51.77 52.30 695,657 +0.11(+0.21%)
Sep 07, 2007 52.33 52.59 52.01 52.19 1,346,163 -0.87(-1.63%)
Sep 06, 2007 52.98 53.18 52.73 53.06 833,327 +0.20(+0.38%)
Sep 05, 2007 53.03 53.14 52.65 52.86 1,883,924 -0.53(-0.99%)
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.