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 (%)
May 28, 2021	183.73	183.91	183.14	183.28	139,286	+0.29(+0.16%)
May 27, 2021	183.58	183.85	182.97	182.99	94,020	-0.23(-0.13%)
May 26, 2021	183.21	183.48	182.76	183.22	94,812	+0.38(+0.21%)
May 25, 2021	183.82	183.91	182.64	182.84	172,282	-0.55(-0.30%)
May 24, 2021	182.25	183.74	182.11	183.38	116,496	+2.27(+1.25%)
May 21, 2021	182.16	182.40	180.93	181.12	190,889	-0.19(-0.11%)
May 20, 2021	179.74	181.88	179.74	181.31	222,131	+2.09(+1.16%)
May 19, 2021	177.37	179.30	176.90	179.22	255,375	-0.43(-0.24%)
May 18, 2021	181.32	181.45	179.52	179.65	138,936	-1.54(-0.85%)
May 17, 2021	181.16	181.52	180.19	181.19	182,821	-0.55(-0.30%)
May 14, 2021	180.34	182.05	180.22	181.74	336,022	+2.87(+1.60%)
May 13, 2021	177.86	179.88	177.86	178.88	290,412	+1.96(+1.11%)
May 12, 2021	179.15	179.83	176.67	176.91	390,205	-3.75(-2.08%)
May 11, 2021	179.74	180.92	178.82	180.66	360,568	-1.46(-0.80%)
May 10, 2021	184.29	184.29	182.08	182.12	155,915	-2.20(-1.19%)
May 07, 2021	183.87	184.84	183.44	184.33	132,999	+1.10(+0.60%)
May 06, 2021	181.61	183.34	180.76	183.22	240,841	+1.60(+0.88%)
May 05, 2021	182.34	182.49	181.27	181.62	126,193	+0.31(+0.17%)
May 04, 2021	181.99	182.07	179.73	181.32	352,489	-1.57(-0.86%)

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.