Indicators

S&P 100 Ishares ETF (NY: OEF )

252.41 +0.31 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	74.06	75.50	74.03	75.47	1,697,686	+1.67(+2.26%)
Jan 28, 2016	74.06	74.11	72.91	73.80	1,388,262	+0.66(+0.90%)
Jan 27, 2016	73.68	74.44	72.72	73.14	1,691,942	-0.84(-1.14%)
Jan 26, 2016	73.36	74.13	73.18	73.98	807,874	+0.91(+1.25%)
Jan 25, 2016	73.89	74.07	72.98	73.07	1,193,965	-1.03(-1.38%)
Jan 22, 2016	73.93	74.19	73.45	74.10	1,738,322	+1.49(+2.06%)
Jan 21, 2016	72.47	73.43	71.83	72.60	2,698,634	+0.35(+0.48%)
Jan 20, 2016	71.96	72.88	70.50	72.26	4,041,929	-0.90(-1.24%)
Jan 19, 2016	73.81	73.97	72.52	73.16	2,520,771	+0.07(+0.10%)
Jan 15, 2016	72.68	73.09	73.09	73.09	2,380,334	-1.72(-2.30%)
Jan 14, 2016	73.72	75.32	73.09	74.81	2,176,331	+1.36(+1.86%)
Jan 13, 2016	75.72	75.81	73.32	73.45	2,055,059	-1.85(-2.46%)
Jan 12, 2016	75.44	75.60	74.35	75.30	1,779,411	+0.64(+0.86%)
Jan 11, 2016	74.90	75.04	73.70	74.65	2,770,334	+0.24(+0.33%)
Jan 08, 2016	75.82	75.94	74.30	74.41	2,173,682	-0.74(-0.98%)
Jan 07, 2016	75.82	76.63	75.07	75.15	2,055,357	-2.05(-2.66%)
Jan 06, 2016	76.92	77.67	76.73	77.20	1,713,339	-0.90(-1.16%)
Jan 05, 2016	78.20	78.32	77.57	78.10	1,781,521	+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.