Skip to main content

S&P 100 Ishares ETF (NY: OEF )

238.44 -3.65 (-1.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 79.33 79.41 79.05 79.05 860,482 -0.32(-0.41%)
Feb 26, 2015 79.19 79.43 79.07 79.37 240,190 -0.01(-0.01%)
Feb 25, 2015 79.39 79.61 79.25 79.38 531,390 -0.10(-0.13%)
Feb 24, 2015 79.23 79.57 79.07 79.48 1,610,665 +0.35(+0.44%)
Feb 23, 2015 78.94 79.15 78.84 79.13 1,139,952 -0.01(-0.01%)
Feb 20, 2015 78.41 79.18 78.22 79.14 594,949 +0.45(+0.57%)
Feb 19, 2015 78.48 78.87 78.45 78.69 1,432,360 -0.15(-0.19%)
Feb 18, 2015 78.80 78.87 78.60 78.84 592,803 -0.10(-0.13%)
Feb 17, 2015 78.72 78.99 78.55 78.94 1,995,476 +0.14(+0.17%)
Feb 13, 2015 78.43 78.81 78.81 78.81 485,712 +0.31(+0.40%)
Feb 12, 2015 78.14 78.52 78.08 78.49 447,014 +0.75(+0.96%)
Feb 11, 2015 77.53 77.93 77.32 77.74 789,921 +0.15(+0.20%)
Feb 10, 2015 77.25 77.70 76.94 77.59 650,121 +0.79(+1.03%)
Feb 09, 2015 76.66 77.21 76.66 76.80 790,605 -0.32(-0.42%)
Feb 06, 2015 77.40 77.73 76.90 77.12 626,232 -0.13(-0.17%)
Feb 05, 2015 76.77 77.30 76.77 77.25 732,854 +0.74(+0.97%)
Feb 04, 2015 76.32 77.00 76.29 76.51 1,027,622 -0.26(-0.34%)
Feb 03, 2015 76.03 76.77 75.92 76.77 1,015,269 +1.08(+1.43%)
Feb 02, 2015 74.88 75.71 74.18 75.69 1,130,298 +1.03(+1.38%)
Jan 30, 2015 74.99 75.71 74.56 74.67 1,885,206 -0.89(-1.18%)
Jan 29, 2015 74.84 75.68 74.29 75.56 1,762,072 +0.77(+1.03%)
Jan 28, 2015 76.35 76.42 74.76 74.78 4,144,867 -0.97(-1.28%)
Jan 27, 2015 76.04 76.31 75.43 75.75 741,804 -1.30(-1.69%)
Jan 26, 2015 76.91 77.12 76.55 77.06 986,292 +0.09(+0.11%)
Jan 23, 2015 77.31 77.42 76.90 76.97 3,258,420 -0.46(-0.59%)
Jan 22, 2015 76.58 77.49 75.97 77.43 923,699 +1.22(+1.60%)
Jan 21, 2015 75.63 76.48 75.53 76.21 1,629,593 +0.27(+0.36%)
Jan 20, 2015 76.00 76.19 75.24 75.94 1,189,193 +0.20(+0.26%)
Jan 16, 2015 74.78 75.84 74.67 75.75 1,781,142 +0.92(+1.23%)
Jan 15, 2015 75.72 75.94 74.77 74.83 1,258,911 -0.76(-1.00%)
Jan 14, 2015 75.38 75.67 74.73 75.58 2,530,436 -0.51(-0.67%)
Jan 13, 2015 76.86 77.34 75.50 76.09 1,550,542 -0.20(-0.26%)
Jan 12, 2015 76.86 77.01 76.01 76.29 1,087,348 -0.57(-0.74%)
Jan 09, 2015 77.73 77.73 76.60 76.86 1,567,405 -0.61(-0.79%)
Jan 08, 2015 76.66 77.60 76.66 77.47 1,429,565 +1.39(+1.82%)
Jan 07, 2015 75.82 76.29 75.61 76.09 2,024,915 +0.89(+1.19%)
Jan 06, 2015 75.98 76.26 74.85 75.19 2,228,968 -0.68(-0.90%)
Jan 05, 2015 76.80 76.83 75.75 75.87 1,989,251 -1.37(-1.77%)
Jan 02, 2015 77.79 77.86 76.83 77.24 1,376,700 -0.10(-0.13%)
Dec 31, 2014 78.31 77.34 77.34 77.34 956,727 -0.79(-1.01%)
Dec 30, 2014 78.23 78.38 78.08 78.14 1,473,714 -0.36(-0.46%)
Dec 29, 2014 78.44 78.65 78.32 78.49 1,521,483 -0.01(-0.01%)
Dec 26, 2014 78.48 78.65 78.42 78.50 382,726 +0.27(+0.35%)
Dec 24, 2014 78.33 78.23 78.23 78.23 370,369 -0.06(-0.08%)
Dec 23, 2014 78.49 78.51 78.21 78.29 593,327 +0.13(+0.16%)
Dec 22, 2014 77.89 78.19 77.82 78.16 1,251,350 +0.30(+0.39%)
Dec 19, 2014 77.74 78.13 77.43 77.86 1,408,260 +0.35(+0.45%)
Dec 18, 2014 76.72 77.54 76.42 77.51 4,258,431 +1.90(+2.52%)
Dec 17, 2014 74.36 75.75 74.27 75.61 2,767,204 +1.46(+1.97%)
Dec 16, 2014 74.46 75.92 74.13 74.14 5,052,467 -0.63(-0.84%)
Dec 15, 2014 75.81 76.00 74.57 74.77 2,145,019 -0.65(-0.86%)
Dec 12, 2014 76.06 76.54 75.36 75.42 2,095,842 -1.25(-1.63%)
Dec 11, 2014 76.57 77.49 76.50 76.67 2,291,629 +0.32(+0.42%)
Dec 10, 2014 77.36 77.36 76.23 76.35 3,627,741 -1.14(-1.47%)
Dec 09, 2014 76.81 77.58 76.53 77.49 2,159,555 -0.17(-0.22%)
Dec 08, 2014 78.02 78.16 77.39 77.66 2,157,492 -0.52(-0.66%)
Dec 05, 2014 78.14 78.37 78.08 78.18 670,963 +0.18(+0.23%)
Dec 04, 2014 77.96 78.23 77.65 78.00 1,417,123 -0.08(-0.10%)
Dec 03, 2014 77.97 78.19 77.89 78.08 565,157 +0.19(+0.24%)
Dec 02, 2014 77.45 78.00 77.45 77.89 575,799 +0.52(+0.67%)
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.