Indicators

S&P 100 Ishares ETF (NY: OEF )

253.65 +0.92 (+0.36%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	102.75	103.01	101.94	102.91	1,598,653	+0.97(+0.95%)
Dec 28, 2018	102.62	103.47	101.46	101.94	1,726,428	-0.14(-0.14%)
Dec 27, 2018	99.91	102.08	98.20	102.08	2,292,065	+0.81(+0.80%)
Dec 26, 2018	96.89	101.29	96.17	101.27	2,629,160	+4.99(+5.19%)
Dec 24, 2018	98.09	98.75	96.28	96.28	1,844,883	-2.57(-2.60%)
Dec 21, 2018	101.29	102.64	98.54	98.85	3,132,173	-2.24(-2.22%)
Dec 20, 2018	102.14	102.93	100.13	101.09	2,746,895	-1.63(-1.59%)
Dec 19, 2018	104.54	105.92	101.96	102.73	2,578,892	-1.73(-1.66%)
Dec 18, 2018	105.20	105.59	103.73	104.46	1,361,850	+0.09(+0.09%)
Dec 17, 2018	105.98	106.58	103.71	104.37	1,473,392	-2.16(-2.03%)
Dec 14, 2018	107.62	107.99	106.26	106.53	1,073,608	-2.18(-2.01%)
Dec 13, 2018	109.01	109.52	108.16	108.72	1,070,090	+0.16(+0.14%)
Dec 12, 2018	109.43	110.01	108.50	108.56	874,259	+0.54(+0.50%)
Dec 11, 2018	109.49	109.58	107.28	108.02	902,815	+0.00(+0.00%)
Dec 10, 2018	107.59	108.43	105.72	108.02	1,286,030	+0.29(+0.27%)
Dec 07, 2018	110.19	110.88	107.37	107.72	851,869	-2.68(-2.43%)
Dec 06, 2018	108.61	110.41	107.35	110.41	1,200,493	-0.14(-0.12%)
Dec 04, 2018	113.93	114.05	110.38	110.54	1,010,083	-3.74(-3.28%)

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.