Indicators

S&P 100 Ishares ETF (NY: OEF )

250.60 -2.69 (-1.06%)

Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	111.11	111.34	109.30	109.30	585,320	-1.34(-1.21%)
Feb 27, 2018	112.10	112.45	110.62	110.64	841,610	-1.46(-1.30%)
Feb 26, 2018	111.09	112.13	111.02	112.09	534,379	+1.58(+1.43%)
Feb 23, 2018	109.37	110.55	109.19	110.52	414,039	+1.72(+1.58%)
Feb 22, 2018			108.52	108.80	664,540	+0.16(+0.15%)
Feb 21, 2018	109.33	110.47	108.58	108.64	688,652	-0.51(-0.46%)
Feb 20, 2018	109.34	109.92	108.79	109.14	536,921	-0.78(-0.71%)
Feb 16, 2018		109.92	109.92	109.92	0	+0.05(+0.04%)
Feb 15, 2018	109.27	109.89	108.14	109.88	816,698	+1.39(+1.28%)
Feb 14, 2018	106.56	108.60	106.53	108.49	977,886	+1.41(+1.32%)
Feb 13, 2018	106.23	107.35	105.97	107.08	557,937	+0.31(+0.29%)
Feb 12, 2018	106.18	107.50	105.50	106.77	1,203,631	+1.50(+1.43%)
Feb 09, 2018	105.00	106.08	101.76	105.27	3,710,891	+1.54(+1.48%)
Feb 08, 2018	108.01	108.01	103.66	103.73	1,774,120	-4.10(-3.80%)
Feb 07, 2018	108.23	109.69	107.78	107.83	1,404,145	-0.59(-0.54%)
Feb 06, 2018	104.52	108.64	104.20	108.42	2,542,272	+0.73(+0.68%)
Feb 05, 2018	109.96	111.14	105.71	107.69	2,760,477	-3.40(-3.06%)
Feb 02, 2018	112.94	113.10	111.03	111.09	2,582,821	-2.56(-2.25%)

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.