Indicators

S&P 100 Ishares ETF (NY: OEF )

246.62 +0.20 (+0.08%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.01	81.01	80.46	80.50	884,800	-0.39(-0.48%)
Nov 27, 2015	80.81	80.99	80.66	80.89	158,372	+0.05(+0.06%)
Nov 25, 2015	80.95	80.83	80.83	80.83	671,856	-0.06(-0.07%)
Nov 24, 2015	80.35	81.08	80.17	80.90	552,304	+0.13(+0.16%)
Nov 23, 2015	80.96	81.15	80.58	80.77	481,016	-0.21(-0.26%)
Nov 20, 2015	81.09	81.31	80.82	80.97	561,403	+0.26(+0.32%)
Nov 19, 2015	80.73	80.94	80.60	80.71	908,567	-0.07(-0.09%)
Nov 18, 2015	79.67	80.83	79.67	80.78	3,199,777	+1.37(+1.73%)
Nov 17, 2015	79.75	80.03	79.24	79.41	1,380,708	-0.08(-0.10%)
Nov 16, 2015	78.10	79.50	78.10	79.49	909,576	+1.15(+1.47%)
Nov 13, 2015	79.07	79.21	78.28	78.34	1,147,716	-0.98(-1.23%)
Nov 12, 2015	79.93	80.11	79.27	79.31	1,116,247	-1.05(-1.31%)
Nov 11, 2015	80.77	80.89	80.35	80.37	449,743	-0.24(-0.30%)
Nov 10, 2015	80.24	80.65	80.11	80.61	745,949	+0.10(+0.13%)
Nov 09, 2015	80.94	81.02	80.08	80.51	489,809	-0.78(-0.96%)
Nov 06, 2015	81.09	81.29	80.64	81.28	1,138,516	+0.10(+0.13%)
Nov 05, 2015	81.32	81.55	80.84	81.18	799,849	-0.11(-0.14%)
Nov 04, 2015	81.70	81.70	81.05	81.29	696,091	-0.22(-0.28%)
Nov 03, 2015	81.01	81.77	80.94	81.52	511,669	+0.31(+0.38%)

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.