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 (%)
Nov 28, 2008	32.90	33.39	32.81	33.37	1,362,729	+0.39(+1.18%)
Nov 26, 2008	31.56	33.02	31.30	32.98	4,461,136	+1.05(+3.29%)
Nov 25, 2008	32.41	32.56	31.26	31.93	4,147,627	+0.30(+0.94%)
Nov 24, 2008	30.65	32.46	30.41	31.63	5,186,812	+1.73(+5.79%)
Nov 21, 2008	28.96	30.16	27.85	29.90	7,136,380	+1.69(+5.98%)
Nov 20, 2008	29.91	30.90	28.14	28.21	8,197,161	-2.13(-7.02%)
Nov 19, 2008	31.98	32.37	30.17	30.34	8,524,522	-1.86(-5.78%)
Nov 18, 2008	31.65	32.31	30.87	32.21	3,945,193	+0.56(+1.77%)
Nov 17, 2008	32.05	32.78	31.53	31.65	5,211,712	-0.82(-2.53%)
Nov 14, 2008	33.13	34.05	32.29	32.47	5,415,654	-1.35(-4.00%)
Nov 13, 2008	31.75	33.88	30.39	33.82	8,135,311	+2.04(+6.42%)
Nov 12, 2008	32.60	32.95	31.59	31.78	3,962,203	-1.57(-4.71%)
Nov 11, 2008	33.55	33.98	32.81	33.35	6,369,222	-0.73(-2.14%)
Nov 10, 2008	35.14	35.14	33.53	34.08	2,644,742	-0.45(-1.31%)
Nov 07, 2008	33.73	34.53	33.47	34.53	4,454,949	+1.07(+3.21%)
Nov 06, 2008	34.87	35.06	33.13	33.46	5,474,272	-1.47(-4.21%)
Nov 05, 2008	36.69	36.80	34.91	34.93	3,917,616	-2.04(-5.52%)
Nov 04, 2008	36.73	37.10	36.16	36.97	3,804,199	+1.28(+3.59%)

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.