Indicators

S&P 100 Ishares ETF (NY: OEF )

247.84 +0.36 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	47.79	47.93	47.74	47.89	545,353	+0.15(+0.31%)
Apr 28, 2011	47.54	47.82	47.53	47.74	660,317	+0.13(+0.26%)
Apr 27, 2011	47.37	47.70	47.23	47.62	1,090,615	+0.32(+0.68%)
Apr 26, 2011	46.98	47.37	46.97	47.30	533,211	+0.42(+0.91%)
Apr 25, 2011	46.91	46.91	46.74	46.87	347,345	-0.02(-0.05%)
Apr 21, 2011	46.91	46.92	46.75	46.90	525,968	+0.19(+0.40%)
Apr 20, 2011	46.71	46.79	46.61	46.71	1,822,415	+0.59(+1.28%)
Apr 19, 2011	45.95	46.14	45.83	46.12	484,700	+0.27(+0.60%)
Apr 18, 2011	45.84	45.92	45.47	45.84	773,174	-0.51(-1.10%)
Apr 15, 2011	46.35	46.47	46.19	46.35	347,748	+0.09(+0.19%)
Apr 14, 2011	45.99	46.35	45.86	46.27	557,640	+0.00(+0.00%)
Apr 13, 2011	46.49	46.53	46.11	46.27	542,729	-0.04(-0.08%)
Apr 12, 2011	46.34	46.46	46.13	46.31	470,808	-0.38(-0.81%)
Apr 11, 2011	46.80	47.00	46.57	46.68	577,573	-0.09(-0.20%)
Apr 08, 2011	47.14	47.14	46.62	46.78	434,952	-0.14(-0.30%)
Apr 07, 2011	46.97	47.10	46.68	46.92	752,435	-0.07(-0.15%)
Apr 06, 2011	47.05	47.08	46.83	46.99	1,377,778	+0.20(+0.42%)
Apr 05, 2011	46.68	47.00	46.68	46.79	905,263	-0.05(-0.10%)
Apr 04, 2011	46.87	46.96	46.72	46.84	887,027	+0.06(+0.13%)

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.