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 (%)
Jan 30, 2015	75.00	75.72	74.58	74.68	1,884,912	-0.89(-1.18%)
Jan 29, 2015	74.85	75.69	74.30	75.57	1,761,797	+0.77(+1.03%)
Jan 28, 2015	76.36	76.43	74.77	74.80	4,144,219	-0.97(-1.28%)
Jan 27, 2015	76.06	76.32	75.44	75.77	741,688	-1.30(-1.69%)
Jan 26, 2015	76.92	77.13	76.56	77.07	986,138	+0.08(+0.11%)
Jan 23, 2015	77.32	77.43	76.91	76.98	3,257,910	-0.46(-0.59%)
Jan 22, 2015	76.59	77.50	75.98	77.44	923,554	+1.22(+1.60%)
Jan 21, 2015	75.64	76.49	75.55	76.23	1,629,338	+0.27(+0.36%)
Jan 20, 2015	76.01	76.20	75.26	75.95	1,189,008	+0.20(+0.26%)
Jan 16, 2015	74.80	75.85	74.68	75.76	1,780,864	+0.92(+1.23%)
Jan 15, 2015	75.73	75.95	74.78	74.84	1,258,714	-0.76(-1.00%)
Jan 14, 2015	75.39	75.68	74.75	75.60	2,530,041	-0.51(-0.67%)
Jan 13, 2015	76.87	77.36	75.51	76.11	1,550,300	-0.20(-0.26%)
Jan 12, 2015	76.87	77.03	76.02	76.30	1,087,178	-0.57(-0.74%)
Jan 09, 2015	77.74	77.74	76.61	76.87	1,567,160	-0.61(-0.79%)
Jan 08, 2015	76.67	77.61	76.67	77.48	1,429,342	+1.39(+1.82%)
Jan 07, 2015	75.83	76.30	75.63	76.10	2,024,599	+0.89(+1.19%)
Jan 06, 2015	76.00	76.27	74.86	75.20	2,228,619	-0.68(-0.90%)
Jan 05, 2015	76.81	76.85	75.77	75.89	1,988,940	-1.37(-1.77%)

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.