Indicators

S&P 100 Ishares ETF (NY: OEF )

252.41 +0.31 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	54.94	55.02	54.66	54.82	1,420,166	-0.18(-0.32%)
Sep 27, 2007	54.96	55.01	54.77	55.00	628,877	+0.17(+0.31%)
Sep 26, 2007	54.86	55.07	54.56	54.83	2,985,339	+0.03(+0.06%)
Sep 25, 2007	54.43	54.84	54.39	54.80	1,702,925	-0.02(-0.03%)
Sep 24, 2007	55.01	55.17	54.69	54.82	697,870	-0.13(-0.24%)
Sep 21, 2007	55.03	55.20	54.92	54.95	1,920,945	+0.20(+0.36%)
Sep 20, 2007	54.89	55.18	54.62	54.75	1,078,484	-0.24(-0.43%)
Sep 19, 2007	55.13	55.28	54.78	54.98	3,503,706	+0.27(+0.49%)
Sep 18, 2007	53.49	54.72	53.31	54.72	1,475,903	+1.44(+2.70%)
Sep 17, 2007	53.24	53.44	53.08	53.28	574,124	-0.20(-0.37%)
Sep 14, 2007	53.18	53.56	53.12	53.47	1,790,342	-0.08(-0.16%)
Sep 13, 2007	53.36	53.74	53.31	53.56	4,035,772	+0.44(+0.82%)
Sep 12, 2007	52.85	53.31	52.79	53.12	840,764	+0.15(+0.29%)
Sep 11, 2007	52.46	53.02	52.42	52.97	886,951	+0.66(+1.26%)
Sep 10, 2007	52.66	52.66	51.77	52.31	695,548	+0.11(+0.21%)
Sep 07, 2007	52.34	52.60	52.02	52.20	1,345,953	-0.87(-1.63%)
Sep 06, 2007	52.98	53.19	52.74	53.07	833,196	+0.20(+0.38%)
Sep 05, 2007	53.04	53.15	52.65	52.87	1,883,630	-0.53(-0.99%)

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.