Indicators

S&P 100 Ishares ETF (NY: OEF )

248.18 +0.34 (+0.14%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	74.05	75.48	74.02	75.46	1,697,952	+1.67(+2.26%)
Jan 28, 2016	74.05	74.09	72.90	73.79	1,388,479	+0.66(+0.90%)
Jan 27, 2016	73.67	74.43	72.70	73.13	1,692,207	-0.84(-1.14%)
Jan 26, 2016	73.35	74.12	73.17	73.97	808,000	+0.91(+1.25%)
Jan 25, 2016	73.88	74.06	72.96	73.06	1,194,152	-1.03(-1.38%)
Jan 22, 2016	73.92	74.18	73.44	74.09	1,738,594	+1.49(+2.06%)
Jan 21, 2016	72.46	73.42	71.82	72.59	2,699,056	+0.35(+0.48%)
Jan 20, 2016	71.95	72.87	70.49	72.24	4,042,561	-0.90(-1.24%)
Jan 19, 2016	73.80	73.96	72.50	73.15	2,521,165	+0.07(+0.10%)
Jan 15, 2016	72.67	73.08	73.08	73.08	2,380,707	-1.72(-2.30%)
Jan 14, 2016	73.71	75.31	73.08	74.80	2,176,672	+1.36(+1.86%)
Jan 13, 2016	75.71	75.80	73.31	73.43	2,055,380	-1.85(-2.46%)
Jan 12, 2016	75.42	75.59	74.34	75.28	1,779,689	+0.64(+0.86%)
Jan 11, 2016	74.88	75.03	73.69	74.64	2,770,768	+0.24(+0.33%)
Jan 08, 2016	75.81	75.93	74.29	74.40	2,174,022	-0.74(-0.98%)
Jan 07, 2016	75.81	76.61	75.06	75.14	2,055,678	-2.05(-2.66%)
Jan 06, 2016	76.91	77.66	76.72	77.19	1,713,607	-0.90(-1.16%)
Jan 05, 2016	78.19	78.31	77.56	78.09	1,781,799	+0.13(+0.17%)

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.