Indicators

S&P 100 Ishares ETF (NY: OEF )

248.18 +0.34 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.06	80.06	79.42	79.48	892,838	-0.58(-0.73%)
May 28, 2015	80.01	80.12	79.77	80.06	504,229	-0.04(-0.05%)
May 27, 2015	79.59	80.23	79.44	80.11	430,750	+0.75(+0.95%)
May 26, 2015	80.02	80.02	79.15	79.35	387,436	-0.85(-1.06%)
May 22, 2015	80.31	80.20	80.20	80.20	927,678	-0.22(-0.28%)
May 21, 2015	80.17	80.55	80.06	80.42	328,992	+0.23(+0.29%)
May 20, 2015	80.36	80.53	80.04	80.19	480,115	-0.08(-0.10%)
May 19, 2015	80.30	80.44	80.12	80.27	509,051	+0.08(+0.10%)
May 18, 2015	79.91	80.35	79.91	80.19	555,967	+0.13(+0.16%)
May 15, 2015	80.12	80.15	79.86	80.06	383,470	+0.07(+0.09%)
May 14, 2015	79.55	80.03	79.49	80.00	381,711	+0.87(+1.10%)
May 13, 2015	79.29	79.52	79.01	79.12	744,862	+0.05(+0.06%)
May 12, 2015	79.00	79.34	78.57	79.07	1,064,206	-0.24(-0.30%)
May 11, 2015	79.74	79.84	79.31	79.31	377,378	-0.44(-0.56%)
May 08, 2015	79.35	79.82	79.35	79.76	1,139,942	+1.14(+1.45%)
May 07, 2015	78.18	78.82	78.14	78.62	697,475	+0.30(+0.38%)
May 06, 2015	78.97	79.12	77.80	78.32	639,098	-0.34(-0.43%)
May 05, 2015	79.42	79.58	78.63	78.66	544,798	-0.89(-1.12%)
May 04, 2015	79.53	79.82	79.46	79.55	340,063	+0.27(+0.35%)

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.