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 (%)
May 29, 2009	32.79	33.13	32.45	33.13	1,204,044	+0.61(+1.86%)
May 28, 2009	32.40	32.70	31.93	32.52	1,513,126	+0.41(+1.29%)
May 27, 2009	32.71	32.83	32.06	32.11	1,596,672	-0.58(-1.78%)
May 26, 2009	31.80	32.78	31.68	32.69	1,334,928	+0.73(+2.28%)
May 22, 2009	32.12	32.29	31.89	31.96	1,594,224	-0.11(-0.33%)
May 21, 2009	32.19	32.25	31.73	32.07	1,347,725	-0.43(-1.32%)
May 20, 2009	32.95	33.21	32.45	32.50	2,002,260	-0.21(-0.66%)
May 19, 2009	32.83	32.98	32.68	32.71	1,198,010	-0.06(-0.19%)
May 18, 2009	32.27	32.81	32.22	32.78	1,478,414	+0.84(+2.64%)
May 15, 2009	32.14	32.36	31.77	31.93	2,936,860	-0.25(-0.76%)
May 14, 2009	31.95	32.38	31.92	32.18	1,773,450	+0.18(+0.57%)
May 13, 2009	32.21	32.35	31.90	31.99	1,805,488	-0.64(-1.97%)
May 12, 2009	32.67	32.85	32.26	32.64	1,543,746	+0.02(+0.07%)
May 11, 2009	32.71	32.90	32.55	32.61	2,878,373	-0.43(-1.30%)
May 08, 2009	32.94	33.22	32.64	33.04	1,548,654	+0.52(+1.60%)
May 07, 2009	33.30	33.32	32.29	32.52	2,340,100	-0.25(-0.77%)
May 06, 2009	32.73	32.92	32.35	32.78	2,969,125	+0.52(+1.62%)
May 05, 2009	32.34	32.41	32.06	32.25	2,290,446	-0.11(-0.35%)
May 04, 2009	31.79	32.38	31.60	32.37	2,049,225	+0.98(+3.13%)

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.