Indicators

S&P 100 Ishares ETF (NY: OEF )

274.48 -0.50 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	42.48	42.48	42.11	42.24	122,019	-0.21(-0.48%)
Feb 25, 2005	42.26	42.60	42.14	42.45	257,929	+0.34(+0.80%)
Feb 24, 2005	42.00	42.15	41.75	42.11	191,881	+0.21(+0.51%)
Feb 23, 2005	41.87	41.98	41.70	41.90	216,121	+0.26(+0.63%)
Feb 22, 2005	42.15	42.22	41.57	41.64	200,733	-0.62(-1.46%)
Feb 18, 2005	42.19	42.28	42.10	42.25	262,015	+0.07(+0.17%)
Feb 17, 2005	42.49	42.49	42.18	42.18	95,055	-0.26(-0.62%)
Feb 16, 2005	42.51	42.54	42.31	42.44	55,426	-0.07(-0.16%)
Feb 15, 2005	42.47	42.58	42.34	42.51	87,837	+0.12(+0.29%)
Feb 14, 2005	42.43	42.44	42.30	42.38	143,808	+0.01(+0.02%)
Feb 11, 2005	42.08	42.52	42.03	42.38	116,980	+0.21(+0.50%)
Feb 10, 2005	42.14	42.22	40.20	42.16	129,509	+0.19(+0.45%)
Feb 09, 2005	42.39	42.39	41.97	41.97	390,435	-0.32(-0.76%)
Feb 08, 2005	42.17	42.41	42.17	42.30	712,098	+0.12(+0.28%)
Feb 07, 2005	42.05	42.22	42.05	42.18	129,645	+0.07(+0.17%)
Feb 04, 2005	41.72	42.17	41.69	42.11	172,134	+0.43(+1.04%)
Feb 03, 2005	41.69	41.71	41.52	41.67	174,177	-0.14(-0.33%)
Feb 02, 2005	41.56	41.82	41.56	41.81	537,784	+0.16(+0.39%)

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.