Skip to main content

S&P 100 Ishares ETF (NY: OEF )

239.83 -2.26 (-0.93%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 214.29 214.47 212.83 214.33 297,553 +0.51(+0.24%)
Nov 29, 2023 215.21 215.71 213.77 213.83 218,348 -0.45(-0.21%)
Nov 28, 2023 213.52 214.76 213.38 214.27 278,002 +0.40(+0.19%)
Nov 27, 2023 213.98 214.42 213.63 213.88 329,231 -0.21(-0.10%)
Nov 24, 2023 214.15 214.45 213.86 214.09 124,735 -0.29(-0.13%)
Nov 22, 2023 214.21 215.13 213.76 214.37 393,364 +0.89(+0.42%)
Nov 21, 2023 213.47 213.65 212.79 213.48 261,876 -0.68(-0.32%)
Nov 20, 2023 211.99 214.54 211.99 214.16 334,444 +1.90(+0.89%)
Nov 17, 2023 212.44 212.62 211.56 212.26 229,601 -0.05(-0.02%)
Nov 16, 2023 211.35 212.34 211.10 212.31 411,288 +0.51(+0.24%)
Nov 15, 2023 212.00 212.30 211.17 211.80 214,344 +0.52(+0.24%)
Nov 14, 2023 210.71 211.92 210.28 211.28 498,967 +3.37(+1.62%)
Nov 13, 2023 207.41 208.32 206.80 207.91 221,873 -0.20(-0.10%)
Nov 10, 2023 205.56 208.11 205.01 208.11 255,394 +3.46(+1.69%)
Nov 09, 2023 206.66 206.69 204.33 204.65 225,915 -1.80(-0.87%)
Nov 08, 2023 206.24 206.65 205.12 206.45 300,605 +0.49(+0.24%)
Nov 07, 2023 205.02 206.34 204.65 205.96 439,558 +0.94(+0.46%)
Nov 06, 2023 204.43 205.02 204.00 205.02 365,770 +0.95(+0.46%)
Nov 03, 2023 203.20 204.67 203.05 204.07 274,805 +1.51(+0.75%)
Nov 02, 2023 200.84 202.58 200.76 202.56 771,014 +3.65(+1.83%)
Nov 01, 2023 196.83 199.33 196.78 198.92 534,799 +2.57(+1.31%)
Oct 31, 2023 195.50 196.44 194.49 196.34 561,826 +0.95(+0.48%)
Oct 30, 2023 194.03 195.88 193.94 195.40 299,109 +2.84(+1.48%)
Oct 27, 2023 193.86 194.41 191.85 192.55 475,172 -0.46(-0.24%)
Oct 26, 2023 195.42 195.70 192.43 193.01 493,654 -3.29(-1.68%)
Oct 25, 2023 198.32 198.45 196.00 196.30 319,349 -3.01(-1.51%)
Oct 24, 2023 198.72 199.63 197.83 199.31 508,232 +1.75(+0.89%)
Oct 23, 2023 196.85 199.40 195.94 197.56 782,196 -0.12(-0.06%)
Oct 20, 2023 199.84 200.29 197.60 197.68 1,654,346 -2.43(-1.21%)
Oct 19, 2023 201.99 202.95 199.78 200.11 8,729,828 -1.24(-0.62%)
Oct 18, 2023 203.10 203.70 200.84 201.35 132,452 -2.62(-1.29%)
Oct 17, 2023 202.63 204.86 202.14 203.98 148,065 -0.45(-0.22%)
Oct 16, 2023 203.20 204.86 203.20 204.42 105,557 +1.99(+0.98%)
Oct 13, 2023 204.48 204.95 201.79 202.44 135,044 -1.28(-0.63%)
Oct 12, 2023 204.69 205.33 202.51 203.72 199,514 -0.81(-0.40%)
Oct 11, 2023 204.03 204.57 203.09 204.53 203,347 +1.13(+0.56%)
Oct 10, 2023 202.98 204.77 202.79 203.40 141,270 +0.78(+0.38%)
Oct 09, 2023 200.63 202.83 200.16 202.62 135,602 +1.21(+0.60%)
Oct 06, 2023 197.70 202.04 197.23 201.41 178,471 +2.47(+1.24%)
Oct 05, 2023 198.82 199.32 197.37 198.95 141,362 -0.06(-0.03%)
Oct 04, 2023 197.64 199.28 197.21 199.01 170,709 +1.60(+0.81%)
Oct 03, 2023 199.32 199.89 196.75 197.41 192,585 -2.86(-1.43%)
Oct 02, 2023 199.26 200.62 198.81 200.27 158,102 +0.82(+0.41%)
Sep 29, 2023 201.38 201.41 198.73 199.44 232,254 -0.23(-0.11%)
Sep 28, 2023 198.22 200.43 198.08 199.67 110,130 +1.02(+0.52%)
Sep 27, 2023 199.28 199.46 196.84 198.65 218,326 -0.08(-0.04%)
Sep 26, 2023 200.36 200.39 198.39 198.73 206,783 -3.04(-1.50%)
Sep 25, 2023 200.27 201.80 200.70 201.76 300,474 +0.91(+0.45%)
Sep 22, 2023 202.16 202.72 200.69 200.85 330,385 -0.54(-0.27%)
Sep 21, 2023 202.98 203.30 201.40 201.40 115,922 -3.29(-1.61%)
Sep 20, 2023 207.60 207.63 204.60 204.69 148,990 -2.56(-1.23%)
Sep 19, 2023 207.00 207.43 205.74 207.24 112,503 -0.27(-0.13%)
Sep 18, 2023 206.98 208.06 206.98 207.51 156,047 +0.18(+0.09%)
Sep 15, 2023 209.54 209.54 207.14 207.33 140,719 -2.77(-1.32%)
Sep 14, 2023 209.40 210.43 208.88 210.10 116,159 +1.62(+0.78%)
Sep 13, 2023 207.72 208.94 207.42 208.48 104,644 +0.78(+0.38%)
Sep 12, 2023 208.49 209.01 207.47 207.70 161,131 -1.51(-0.72%)
Sep 11, 2023 208.64 209.29 207.99 209.20 781,712 +1.93(+0.93%)
Sep 08, 2023 206.78 208.07 206.78 207.27 89,547 +0.62(+0.30%)
Sep 07, 2023 205.57 207.15 205.57 206.65 124,895 -0.79(-0.38%)
Sep 06, 2023 209.03 209.03 206.46 207.44 129,392 -2.04(-0.97%)
Sep 05, 2023 209.48 210.07 209.15 209.48 88,109 -0.17(-0.08%)
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.