Indicators

S&P 100 Ishares ETF (NY: OEF )

253.62 +0.89 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	52.79	52.89	52.50	52.73	2,588,076	-0.27(-0.51%)
Dec 28, 2007	53.53	53.53	52.78	53.00	2,139,283	+0.00(+0.00%)
Dec 27, 2007	53.43	53.55	52.95	53.00	3,030,257	-1.02(-1.89%)
Dec 26, 2007	53.97	54.02	53.65	54.02	1,556,665	+0.07(+0.13%)
Dec 24, 2007	53.93	53.96	53.68	53.95	799,097	+0.50(+0.93%)
Dec 21, 2007	52.99	53.62	52.99	53.45	7,301,266	+0.80(+1.51%)
Dec 20, 2007	52.95	52.95	52.23	52.65	2,090,846	+0.24(+0.45%)
Dec 19, 2007	52.04	52.85	52.04	52.42	2,817,019	-0.14(-0.26%)
Dec 18, 2007	53.78	53.78	51.80	52.56	3,808,395	+0.34(+0.65%)
Dec 17, 2007	52.86	52.86	52.19	52.21	1,581,487	-0.69(-1.31%)
Dec 14, 2007	53.74	53.74	52.91	52.91	3,177,088	-0.84(-1.57%)
Dec 13, 2007	53.51	53.76	52.98	53.75	2,333,360	+0.17(+0.31%)
Dec 12, 2007	54.53	54.53	52.88	53.58	1,837,259	+0.29(+0.55%)
Dec 11, 2007	54.79	54.88	53.18	53.29	1,735,283	-1.14(-2.10%)
Dec 10, 2007	54.49	54.55	54.07	54.43	1,381,539	+0.41(+0.77%)
Dec 07, 2007	54.33	54.35	53.97	54.02	2,907,358	-0.11(-0.20%)
Dec 06, 2007	53.05	54.18	53.05	54.13	2,036,358	+0.73(+1.36%)
Dec 05, 2007	53.25	53.46	52.98	53.40	1,482,839	+0.84(+1.59%)
Dec 04, 2007	52.82	52.82	52.51	52.56	1,743,698	-0.41(-0.77%)

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.