Skip to main content

S&P 100 Ishares ETF (NY: OEF )

270.04 -0.69 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 138.32 138.34 135.56 135.96 938,007 -2.37(-1.71%)
Jan 30, 2020 136.98 138.46 136.65 138.33 860,733 +0.38(+0.28%)
Jan 29, 2020 138.63 138.73 137.75 137.94 224,919 +0.11(+0.08%)
Jan 28, 2020 137.07 138.18 136.82 137.83 471,179 +1.42(+1.04%)
Jan 27, 2020 136.18 137.11 135.84 136.41 760,308 -2.19(-1.58%)
Jan 24, 2020 140.27 140.27 138.08 138.60 615,654 -1.21(-0.87%)
Jan 23, 2020 139.58 139.91 139.01 139.81 330,638 +0.02(+0.01%)
Jan 22, 2020 140.10 140.35 139.72 139.79 241,903 +0.11(+0.08%)
Jan 21, 2020 139.59 140.06 139.47 139.68 461,965 -0.31(-0.22%)
Jan 17, 2020 139.94 140.03 139.53 139.99 296,386 +0.55(+0.39%)
Jan 16, 2020 139.12 139.46 138.91 139.44 461,933 +1.02(+0.74%)
Jan 15, 2020 138.16 138.81 138.01 138.42 347,354 +0.28(+0.20%)
Jan 14, 2020 138.34 138.65 137.91 138.14 311,863 -0.32(-0.23%)
Jan 13, 2020 137.82 138.46 137.53 138.46 377,456 +1.03(+0.75%)
Jan 10, 2020 138.19 138.21 137.24 137.43 251,476 -0.40(-0.29%)
Jan 09, 2020 137.64 137.87 137.34 137.84 246,768 +1.09(+0.80%)
Jan 08, 2020 136.01 137.35 135.96 136.75 379,085 +0.79(+0.58%)
Jan 07, 2020 136.24 136.34 135.90 135.96 212,629 -0.50(-0.36%)
Jan 06, 2020 134.97 136.52 134.97 136.46 222,892 +0.62(+0.46%)
Jan 03, 2020 135.48 136.47 135.37 135.84 500,824 -1.16(-0.85%)
Jan 02, 2020 136.16 137.00 135.86 137.00 492,482 +1.61(+1.19%)
Dec 31, 2019 134.81 135.47 134.65 135.39 395,891 +0.27(+0.20%)
Dec 30, 2019 135.97 136.00 134.89 135.12 401,970 -0.83(-0.61%)
Dec 27, 2019 136.30 136.36 135.70 135.95 353,854 -0.01(-0.01%)
Dec 26, 2019 135.20 135.96 135.19 135.96 246,087 +0.96(+0.71%)
Dec 24, 2019 135.09 135.13 134.88 135.00 65,769 -0.04(-0.03%)
Dec 23, 2019 135.11 135.17 134.96 135.04 371,342 +0.28(+0.21%)
Dec 20, 2019 134.94 135.08 134.68 134.75 347,788 +0.48(+0.36%)
Dec 19, 2019 133.74 134.29 133.74 134.28 302,057 +0.61(+0.46%)
Dec 18, 2019 133.97 134.09 133.64 133.66 374,673 -0.09(-0.06%)
Dec 17, 2019 133.97 134.02 133.74 133.75 287,234 +0.04(+0.03%)
Dec 16, 2019 133.48 134.00 133.48 133.71 237,643 +1.00(+0.75%)
Dec 13, 2019 132.55 133.25 132.21 132.71 461,556 +0.10(+0.08%)
Dec 12, 2019 131.50 132.94 131.37 132.61 982,837 +1.09(+0.83%)
Dec 11, 2019 131.32 131.59 131.15 131.51 187,784 +0.36(+0.27%)
Dec 10, 2019 131.26 131.52 130.73 131.16 211,243 -0.12(-0.09%)
Dec 09, 2019 131.45 131.91 131.24 131.28 267,158 -0.35(-0.27%)
Dec 06, 2019 131.24 131.81 131.24 131.64 202,926 +1.30(+1.00%)
Dec 05, 2019 130.46 130.46 129.75 130.34 414,715 +0.21(+0.16%)
Dec 04, 2019 129.87 130.34 129.64 130.13 179,797 +0.86(+0.67%)
Dec 03, 2019 128.89 129.34 128.23 129.27 407,415 -0.98(-0.75%)
Dec 02, 2019 131.44 131.44 129.90 130.25 351,796 -1.00(-0.76%)
Nov 29, 2019 131.52 131.62 131.17 131.25 120,708 -0.46(-0.35%)
Nov 27, 2019 131.40 131.76 131.25 131.71 173,524 +0.60(+0.46%)
Nov 26, 2019 130.94 131.21 130.79 131.11 189,445 +0.30(+0.23%)
Nov 25, 2019 130.30 130.85 130.29 130.81 217,306 +0.97(+0.75%)
Nov 22, 2019 129.89 129.96 129.44 129.84 203,140 +0.28(+0.22%)
Nov 21, 2019 129.66 129.77 129.10 129.56 226,454 -0.01(-0.01%)
Nov 20, 2019 129.88 130.06 128.85 129.57 510,959 -0.51(-0.40%)
Nov 19, 2019 130.61 130.61 129.91 130.08 220,848 -0.22(-0.17%)
Nov 18, 2019 130.09 130.46 129.76 130.31 330,783 +0.11(+0.09%)
Nov 15, 2019 129.83 130.20 129.51 130.20 377,199 +0.99(+0.77%)
Nov 14, 2019 128.95 129.27 128.60 129.20 215,398 +0.01(+0.01%)
Nov 13, 2019 128.80 129.37 128.66 129.19 528,256 +0.03(+0.02%)
Nov 12, 2019 129.14 129.62 128.88 129.17 244,209 +0.22(+0.17%)
Nov 11, 2019 128.60 129.03 128.48 128.95 114,108 -0.28(-0.22%)
Nov 08, 2019 128.70 129.23 128.36 129.23 243,661 +0.44(+0.34%)
Nov 07, 2019 128.87 129.34 128.57 128.79 322,285 +0.60(+0.47%)
Nov 06, 2019 128.22 128.36 127.80 128.19 378,557 -0.01(-0.01%)
Nov 05, 2019 128.37 128.43 128.03 128.20 281,697 +0.02(+0.01%)
Nov 04, 2019 128.33 128.48 128.05 128.19 172,852 +0.60(+0.47%)
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.