Indicators

S&P 100 Ishares ETF (NY: OEF )

241.56 +3.22 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.02	81.02	80.48	80.51	884,662	-0.39(-0.48%)
Nov 27, 2015	80.82	81.00	80.67	80.90	158,347	+0.05(+0.06%)
Nov 25, 2015	80.96	80.85	80.85	80.85	671,751	-0.06(-0.07%)
Nov 24, 2015	80.36	81.09	80.18	80.91	552,217	+0.13(+0.16%)
Nov 23, 2015	80.98	81.16	80.60	80.78	480,941	-0.21(-0.26%)
Nov 20, 2015	81.10	81.32	80.83	80.99	561,315	+0.26(+0.32%)
Nov 19, 2015	80.74	80.95	80.61	80.73	908,425	-0.07(-0.09%)
Nov 18, 2015	79.68	80.84	79.68	80.80	3,199,277	+1.37(+1.73%)
Nov 17, 2015	79.76	80.04	79.26	79.42	1,380,492	-0.08(-0.10%)
Nov 16, 2015	78.12	79.51	78.11	79.50	909,434	+1.15(+1.47%)
Nov 13, 2015	79.08	79.22	78.29	78.35	1,147,537	-0.98(-1.23%)
Nov 12, 2015	79.94	80.12	79.29	79.33	1,116,072	-1.05(-1.31%)
Nov 11, 2015	80.78	80.90	80.36	80.38	449,673	-0.24(-0.30%)
Nov 10, 2015	80.25	80.67	80.12	80.62	745,833	+0.10(+0.13%)
Nov 09, 2015	80.95	81.04	80.10	80.52	489,733	-0.78(-0.96%)
Nov 06, 2015	81.10	81.31	80.65	81.30	1,138,338	+0.10(+0.13%)
Nov 05, 2015	81.33	81.56	80.86	81.19	799,724	-0.11(-0.14%)
Nov 04, 2015	81.71	81.71	81.06	81.31	695,982	-0.22(-0.28%)
Nov 03, 2015	81.02	81.78	80.95	81.53	511,590	+0.31(+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.