Indicators

S&P 100 Ishares ETF (NY: OEF )

247.84 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2012	47.84	47.85	47.32	47.53	1,448,596	-0.05(-0.10%)
Jan 30, 2012	47.22	47.60	47.12	47.58	598,144	-0.09(-0.18%)
Jan 27, 2012	47.53	47.80	47.50	47.67	691,085	-0.10(-0.20%)
Jan 26, 2012	48.22	48.23	47.58	47.76	568,965	-0.22(-0.45%)
Jan 25, 2012	47.56	48.08	47.40	47.98	1,363,294	+0.42(+0.89%)
Jan 24, 2012	47.37	47.58	47.33	47.56	1,348,379	-0.15(-0.32%)
Jan 23, 2012	47.70	47.91	47.48	47.71	1,033,989	+0.01(+0.02%)
Jan 20, 2012	47.55	47.70	47.43	47.70	316,713	+0.10(+0.20%)
Jan 19, 2012	47.58	47.65	47.41	47.60	982,846	+0.20(+0.42%)
Jan 18, 2012	46.91	47.43	46.84	47.40	497,550	+0.50(+1.06%)
Jan 17, 2012	47.14	47.24	46.81	46.91	759,353	+0.12(+0.26%)
Jan 13, 2012	46.63	46.79	46.33	46.79	789,269	-0.18(-0.39%)
Jan 12, 2012	47.03	47.05	46.66	46.97	835,572	+0.08(+0.17%)
Jan 11, 2012	46.64	46.94	46.63	46.89	451,984	+0.02(+0.03%)
Jan 10, 2012	47.07	47.08	46.81	46.88	839,687	+0.34(+0.72%)
Jan 09, 2012	46.56	46.61	46.36	46.54	2,743,224	+0.09(+0.19%)
Jan 06, 2012	46.59	46.60	46.29	46.45	1,123,345	-0.12(-0.26%)
Jan 05, 2012	46.25	46.66	46.07	46.57	7,882,242	+0.10(+0.21%)

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.