Indicators

S&P 100 Ishares ETF (NY: OEF )

252.41 +0.31 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.99	27.50	26.86	26.86	0	-0.69(-2.50%)
Feb 26, 2009	28.36	28.55	27.55	27.55	1,781,971	-0.45(-1.61%)
Feb 25, 2009	28.05	28.54	27.53	28.01	2,977,650	-0.15(-0.52%)
Feb 24, 2009	27.35	28.32	27.25	28.15	2,618,949	+0.95(+3.49%)
Feb 23, 2009	28.47	28.47	27.15	27.20	3,251,052	-0.88(-3.14%)
Feb 20, 2009	27.99	28.45	27.55	28.08	5,375,974	-0.41(-1.43%)
Feb 19, 2009	29.04	29.07	28.42	28.49	4,576,116	-0.20(-0.69%)
Feb 18, 2009	28.94	29.06	28.50	28.69	2,930,150	-0.06(-0.21%)
Feb 17, 2009	29.00	29.27	28.74	28.75	3,834,851	-1.21(-4.04%)
Feb 13, 2009	30.24	30.47	29.96	29.96	4,360,097	-0.34(-1.14%)
Feb 12, 2009	29.80	30.34	29.38	30.31	3,540,696	+0.02(+0.05%)
Feb 11, 2009	30.31	30.48	29.91	30.29	2,964,269	+0.24(+0.79%)
Feb 10, 2009	31.27	31.52	29.90	30.05	3,016,498	-1.53(-4.83%)
Feb 09, 2009	31.45	31.75	31.29	31.58	2,372,499	+0.08(+0.24%)
Feb 06, 2009	30.80	31.64	30.68	31.50	3,935,345	+0.83(+2.70%)
Feb 05, 2009	29.98	30.86	29.75	30.67	4,814,596	+0.41(+1.37%)
Feb 04, 2009	30.70	31.02	30.15	30.26	2,347,008	-0.26(-0.85%)
Feb 03, 2009	30.23	30.70	29.97	30.52	1,961,374	+0.41(+1.35%)

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.