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 (%)
May 29, 2015	80.07	80.07	79.44	79.50	892,699	-0.58(-0.73%)
May 28, 2015	80.03	80.13	79.79	80.08	504,151	-0.04(-0.05%)
May 27, 2015	79.61	80.24	79.45	80.12	430,682	+0.75(+0.95%)
May 26, 2015	80.03	80.03	79.16	79.37	387,376	-0.85(-1.06%)
May 22, 2015	80.32	80.21	80.21	80.21	927,533	-0.22(-0.28%)
May 21, 2015	80.18	80.56	80.08	80.44	328,940	+0.23(+0.29%)
May 20, 2015	80.38	80.54	80.05	80.20	480,040	-0.08(-0.10%)
May 19, 2015	80.32	80.45	80.14	80.28	508,971	+0.08(+0.10%)
May 18, 2015	79.92	80.37	79.92	80.20	555,880	+0.13(+0.16%)
May 15, 2015	80.13	80.16	79.87	80.08	383,410	+0.07(+0.09%)
May 14, 2015	79.56	80.04	79.50	80.01	381,651	+0.87(+1.10%)
May 13, 2015	79.30	79.53	79.02	79.14	744,746	+0.05(+0.06%)
May 12, 2015	79.01	79.35	78.58	79.08	1,064,039	-0.24(-0.30%)
May 11, 2015	79.75	79.85	79.32	79.32	377,319	-0.44(-0.56%)
May 08, 2015	79.37	79.84	79.37	79.77	1,139,763	+1.14(+1.45%)
May 07, 2015	78.20	78.84	78.15	78.63	697,366	+0.30(+0.38%)
May 06, 2015	78.98	79.13	77.81	78.33	638,998	-0.34(-0.43%)
May 05, 2015	79.44	79.59	78.64	78.67	544,713	-0.89(-1.12%)
May 04, 2015	79.54	79.84	79.47	79.56	340,010	+0.27(+0.35%)

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.