Indicators

S&P 100 Ishares ETF (NY: OEF )

247.84 +0.36 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	52.62	52.73	52.29	52.29	2,539,590	-0.25(-0.48%)
Apr 27, 2007	52.39	52.66	52.37	52.55	1,333,219	+0.03(+0.05%)
Apr 26, 2007	52.45	52.64	52.12	52.52	541,714	-0.01(-0.02%)
Apr 25, 2007	52.28	52.88	52.09	52.53	1,550,925	+0.52(+1.00%)
Apr 24, 2007	52.06	52.12	51.79	52.01	6,571,060	+0.00(+0.00%)
Apr 23, 2007	52.19	52.33	52.01	52.01	1,860,076	-0.26(-0.50%)
Apr 20, 2007	52.07	52.32	52.01	52.27	648,186	+0.47(+0.90%)
Apr 19, 2007	51.58	51.85	51.48	51.80	1,949,220	+0.11(+0.21%)
Apr 18, 2007	51.55	51.88	51.48	51.70	1,339,985	+0.02(+0.03%)
Apr 17, 2007	51.65	52.00	51.47	51.68	2,862,134	+0.15(+0.28%)
Apr 16, 2007	51.32	51.66	51.32	51.54	3,941,767	+0.44(+0.86%)
Apr 13, 2007	50.92	51.14	50.78	51.10	593,597	+0.31(+0.62%)
Apr 12, 2007	50.55	50.87	50.39	50.78	331,479	+0.25(+0.50%)
Apr 11, 2007	50.79	50.82	50.43	50.53	378,004	-0.29(-0.57%)
Apr 10, 2007	50.39	50.85	50.39	50.82	771,119	+0.16(+0.32%)
Apr 09, 2007	50.84	50.86	50.65	50.66	201,573	+0.00(+0.00%)
Apr 05, 2007	50.43	50.71	50.36	50.66	356,581	+0.21(+0.41%)
Apr 04, 2007	50.37	50.50	50.29	50.46	1,725,236	+0.10(+0.20%)
Apr 03, 2007	50.13	50.49	50.13	50.36	743,170	+0.46(+0.92%)

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.