Indicators

S&P 100 Ishares ETF (NY: OEF )

241.56 +3.22 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.24	39.43	39.04	39.35	1,759,684	+0.12(+0.31%)
Nov 27, 2009	38.74	39.78	38.70	39.23	1,349,386	-0.58(-1.46%)
Nov 25, 2009	39.86	39.86	39.68	39.81	743,073	+0.08(+0.19%)
Nov 24, 2009	39.83	39.83	39.44	39.73	1,191,678	+0.01(+0.02%)
Nov 23, 2009	39.69	39.89	39.59	39.72	1,729,071	+0.52(+1.33%)
Nov 20, 2009	39.05	39.28	39.04	39.20	1,286,435	-0.06(-0.16%)
Nov 19, 2009	39.50	39.55	39.07	39.27	1,427,865	-0.50(-1.25%)
Nov 18, 2009	39.72	39.77	39.47	39.76	1,174,943	+0.03(+0.08%)
Nov 17, 2009	39.57	39.73	39.44	39.73	4,655,808	+0.09(+0.23%)
Nov 16, 2009	39.38	39.79	39.33	39.64	1,014,600	+0.51(+1.31%)
Nov 13, 2009	38.97	39.24	38.74	39.13	894,997	+0.22(+0.57%)
Nov 12, 2009	39.15	39.40	38.79	38.90	802,820	-0.34(-0.88%)
Nov 11, 2009	39.33	39.44	39.08	39.25	661,165	+0.23(+0.59%)
Nov 10, 2009	38.85	39.14	38.82	39.02	997,312	+0.04(+0.10%)
Nov 09, 2009	38.49	38.98	38.42	38.98	445,062	+0.84(+2.19%)
Nov 06, 2009	37.80	38.18	37.79	38.15	498,852	+0.31(+0.81%)
Nov 05, 2009	37.68	38.05	37.57	37.84	1,030,854	+0.49(+1.31%)
Nov 04, 2009	37.51	37.85	37.29	37.35	1,699,549	+0.10(+0.27%)
Nov 03, 2009	37.00	37.31	36.94	37.25	1,010,260	-0.01(-0.02%)

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.