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 (%)
Dec 31, 2007	52.78	52.88	52.49	52.72	2,588,481	-0.27(-0.51%)
Dec 28, 2007	53.52	53.52	52.77	52.99	2,139,617	+0.00(+0.00%)
Dec 27, 2007	53.42	53.54	52.95	52.99	3,030,730	-1.02(-1.89%)
Dec 26, 2007	53.96	54.01	53.64	54.01	1,556,908	+0.07(+0.13%)
Dec 24, 2007	53.92	53.95	53.67	53.94	799,222	+0.50(+0.93%)
Dec 21, 2007	52.98	53.61	52.98	53.44	7,302,407	+0.80(+1.51%)
Dec 20, 2007	52.95	52.95	52.23	52.65	2,091,173	+0.24(+0.45%)
Dec 19, 2007	52.03	52.85	52.03	52.41	2,817,459	-0.14(-0.26%)
Dec 18, 2007	53.77	53.77	51.79	52.55	3,808,991	+0.34(+0.65%)
Dec 17, 2007	52.85	52.85	52.19	52.21	1,581,734	-0.69(-1.31%)
Dec 14, 2007	53.73	53.73	52.90	52.90	3,177,584	-0.84(-1.57%)
Dec 13, 2007	53.50	53.75	52.98	53.74	2,333,725	+0.17(+0.31%)
Dec 12, 2007	54.52	54.52	52.87	53.57	1,837,546	+0.29(+0.55%)
Dec 11, 2007	54.78	54.87	53.18	53.28	1,735,554	-1.14(-2.10%)
Dec 10, 2007	54.49	54.54	54.06	54.42	1,381,755	+0.41(+0.77%)
Dec 07, 2007	54.32	54.34	53.96	54.01	2,907,813	-0.11(-0.20%)
Dec 06, 2007	53.04	54.17	53.04	54.12	2,036,676	+0.73(+1.36%)
Dec 05, 2007	53.24	53.45	52.97	53.39	1,483,071	+0.84(+1.59%)
Dec 04, 2007	52.82	52.82	52.50	52.55	1,743,971	-0.41(-0.77%)

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.