Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.87 +0.21 (+0.08%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 50.87 51.32 50.75 51.16 654,029 +0.33(+0.65%)
Jan 30, 2007 50.81 50.86 50.61 50.83 689,785 +0.22(+0.44%)
Jan 29, 2007 50.73 50.86 50.57 50.61 1,224,544 -0.10(-0.20%)
Jan 26, 2007 50.89 50.89 50.50 50.71 1,596,710 -0.08(-0.15%)
Jan 25, 2007 51.42 51.42 50.70 50.78 2,212,897 -0.64(-1.24%)
Jan 24, 2007 51.08 51.42 51.07 51.42 323,752 +0.38(+0.75%)
Jan 23, 2007 50.87 51.10 50.79 51.04 761,686 +0.18(+0.36%)
Jan 22, 2007 51.12 51.12 50.75 50.85 454,375 -0.21(-0.42%)
Jan 19, 2007 51.03 51.10 50.94 51.07 367,337 +0.15(+0.29%)
Jan 18, 2007 51.18 51.18 50.86 50.92 1,127,849 -0.10(-0.20%)
Jan 17, 2007 51.09 51.54 50.98 51.02 310,442 -0.09(-0.18%)
Jan 16, 2007 51.18 51.21 50.99 51.11 541,023 +0.05(+0.09%)
Jan 12, 2007 50.85 51.10 50.78 51.07 1,034,546 +0.32(+0.63%)
Jan 11, 2007 50.63 50.91 50.63 50.75 983,785 +0.44(+0.87%)
Jan 10, 2007 50.32 50.69 50.01 50.31 1,153,425 -0.15(-0.30%)
Jan 09, 2007 50.66 50.68 50.28 50.46 480,866 -0.08(-0.17%)
Jan 08, 2007 50.39 50.65 50.24 50.55 758,163 +0.15(+0.29%)
Jan 05, 2007 49.04 50.61 49.04 50.40 1,476,265 -0.34(-0.68%)
Jan 04, 2007 50.55 50.83 50.35 50.75 1,399,274 +0.13(+0.26%)
Jan 03, 2007 50.78 51.14 50.34 50.62 1,946,039 -0.02(-0.05%)
Dec 29, 2006 50.85 50.96 50.62 50.64 290,477 -0.21(-0.42%)
Dec 28, 2006 50.96 50.99 50.81 50.85 382,735 -0.11(-0.21%)
Dec 27, 2006 50.81 50.98 50.80 50.96 377,646 +0.36(+0.72%)
Dec 26, 2006 50.36 50.62 50.31 50.60 699,832 +0.33(+0.65%)
Dec 22, 2006 50.69 50.69 50.27 50.27 1,357,777 -0.34(-0.67%)
Dec 21, 2006 50.98 50.98 50.50 50.61 2,117,898 -0.46(-0.90%)
Dec 20, 2006 51.25 51.25 51.03 51.07 394,479 -0.12(-0.24%)
Dec 19, 2006 50.58 51.19 50.58 51.19 1,310,408 +0.15(+0.30%)
Dec 18, 2006 51.04 51.27 50.96 51.04 349,459 -0.01(-0.02%)
Dec 15, 2006 51.08 51.22 51.00 51.05 3,189,635 +0.05(+0.09%)
Dec 14, 2006 50.29 51.03 50.29 51.00 684,304 +0.49(+0.97%)
Dec 13, 2006 50.41 50.58 50.39 50.51 438,455 +0.31(+0.63%)
Dec 12, 2006 50.47 50.47 50.13 50.19 572,210 -0.19(-0.38%)
Dec 11, 2006 50.19 50.48 50.19 50.39 672,820 +0.17(+0.34%)
Dec 08, 2006 50.08 50.34 50.02 50.22 690,306 +0.05(+0.11%)
Dec 07, 2006 50.49 50.49 50.07 50.16 634,064 -0.13(-0.26%)
Dec 06, 2006 50.46 50.46 50.19 50.29 641,502 -0.05(-0.11%)
Dec 05, 2006 50.31 50.39 50.21 50.35 604,834 +0.12(+0.24%)
Dec 04, 2006 49.68 50.31 49.68 50.23 847,811 +0.31(+0.61%)
Dec 01, 2006 49.74 50.11 49.52 49.92 580,823 -0.12(-0.24%)
Nov 30, 2006 50.05 50.22 49.85 50.04 1,022,411 +0.02(+0.05%)
Nov 29, 2006 49.92 50.11 49.81 50.02 412,748 +0.41(+0.83%)
Nov 28, 2006 49.16 49.68 49.16 49.60 525,233 +0.15(+0.29%)
Nov 27, 2006 49.93 50.03 49.38 49.46 619,710 -0.64(-1.28%)
Nov 24, 2006 49.97 50.22 49.97 50.10 203,699 -0.18(-0.37%)
Nov 22, 2006 50.31 50.40 50.16 50.29 2,908,945 +0.07(+0.14%)
Nov 21, 2006 50.25 50.25 50.13 50.22 888,134 +0.07(+0.14%)
Nov 20, 2006 50.12 50.30 50.07 50.15 871,952 +0.00(+0.00%)
Nov 17, 2006 49.95 50.19 49.94 50.15 626,235 +0.09(+0.18%)
Nov 16, 2006 50.15 50.20 50.00 50.06 660,293 +0.08(+0.15%)
Nov 15, 2006 49.91 50.09 49.88 49.98 2,073,791 +0.01(+0.02%)
Nov 14, 2006 49.55 49.97 49.34 49.97 892,440 +0.38(+0.76%)
Nov 13, 2006 49.35 49.70 49.35 49.60 2,720,905 +0.17(+0.34%)
Nov 10, 2006 49.51 49.51 49.29 49.43 225,361 +0.01(+0.02%)
Nov 09, 2006 49.80 49.80 49.35 49.42 530,583 -0.20(-0.40%)
Nov 08, 2006 49.29 49.68 49.24 49.62 938,373 +0.14(+0.28%)
Nov 07, 2006 49.47 49.66 49.36 49.48 1,239,159 +0.08(+0.17%)
Nov 06, 2006 49.04 49.45 48.92 49.40 1,490,227 +0.60(+1.23%)
Nov 03, 2006 49.10 49.10 48.73 48.80 368,511 -0.07(-0.14%)
Nov 02, 2006 48.79 48.94 48.72 48.87 501,614 -0.02(-0.03%)
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.