Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

241.56 +3.22 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 182.42 184.82 182.42 184.70 200,496 +2.63(+1.44%)
Mar 30, 2023 182.06 182.21 181.22 182.07 201,796 +1.12(+0.62%)
Mar 29, 2023 180.27 181.07 179.82 180.95 207,737 +2.51(+1.41%)
Mar 28, 2023 178.83 178.83 177.55 178.44 159,627 -0.65(-0.36%)
Mar 27, 2023 179.85 180.45 178.84 179.09 213,503 -0.05(-0.03%)
Mar 24, 2023 177.58 179.17 176.61 179.14 255,998 +0.94(+0.53%)
Mar 23, 2023 178.94 180.75 176.99 178.20 267,885 +0.93(+0.52%)
Mar 22, 2023 179.92 181.95 177.28 177.28 287,193 -2.59(-1.44%)
Mar 21, 2023 178.93 180.08 178.23 179.87 153,140 +2.52(+1.42%)
Mar 20, 2023 176.22 177.56 175.80 177.35 225,143 +1.16(+0.66%)
Mar 17, 2023 177.49 178.04 175.45 176.19 339,956 -1.59(-0.90%)
Mar 16, 2023 173.55 177.82 173.24 177.78 315,504 +3.58(+2.06%)
Mar 15, 2023 172.38 174.50 171.81 174.20 518,570 -0.30(-0.17%)
Mar 14, 2023 173.72 175.05 172.46 174.50 178,132 +3.04(+1.77%)
Mar 13, 2023 169.34 173.76 169.27 171.46 386,993 +0.15(+0.09%)
Mar 10, 2023 172.99 174.20 170.64 171.31 394,831 -1.86(-1.07%)
Mar 09, 2023 176.64 177.60 172.76 173.17 219,193 -3.25(-1.84%)
Mar 08, 2023 176.26 176.70 175.35 176.41 146,992 +0.20(+0.11%)
Mar 07, 2023 178.78 178.90 175.92 176.22 108,737 -2.69(-1.50%)
Mar 06, 2023 178.97 180.23 178.79 178.90 141,774 +0.51(+0.29%)
Mar 03, 2023 176.13 178.42 176.02 178.39 233,554 +3.18(+1.81%)
Mar 02, 2023 173.09 175.62 173.03 175.21 110,909 +1.32(+0.76%)
Mar 01, 2023 174.74 174.91 173.44 173.90 113,804 -0.88(-0.50%)
Feb 28, 2023 175.27 176.11 174.77 174.77 149,975 -0.78(-0.44%)
Feb 27, 2023 176.34 177.07 175.15 175.55 170,057 +0.65(+0.37%)
Feb 24, 2023 174.49 175.17 173.59 174.90 224,150 -2.04(-1.15%)
Feb 23, 2023 177.33 177.67 174.99 176.94 253,678 +0.88(+0.50%)
Feb 22, 2023 176.32 176.94 175.23 176.05 231,655 +0.01(+0.01%)
Feb 21, 2023 177.72 178.34 176.01 176.04 181,147 -3.69(-2.05%)
Feb 17, 2023 179.28 179.86 178.19 179.73 173,540 -0.59(-0.33%)
Feb 16, 2023 180.77 182.55 180.20 180.32 190,062 -2.72(-1.49%)
Feb 15, 2023 181.63 183.04 181.16 183.04 284,105 +0.48(+0.26%)
Feb 14, 2023 181.77 183.40 180.59 182.56 229,743 +0.14(+0.08%)
Feb 13, 2023 180.51 182.47 180.46 182.43 184,847 +2.25(+1.25%)
Feb 10, 2023 179.32 180.36 178.94 180.17 189,975 +0.11(+0.06%)
Feb 09, 2023 183.33 183.33 179.49 180.06 214,144 -1.59(-0.88%)
Feb 08, 2023 182.95 183.60 181.42 181.66 262,966 -2.30(-1.25%)
Feb 07, 2023 180.90 184.48 180.49 183.96 397,653 +2.60(+1.43%)
Feb 06, 2023 181.21 181.87 180.36 181.36 162,984 -0.98(-0.54%)
Feb 03, 2023 181.47 184.70 181.25 182.35 386,309 -1.66(-0.90%)
Feb 02, 2023 182.89 184.70 182.12 184.01 338,366 +3.32(+1.84%)
Feb 01, 2023 178.13 181.81 176.83 180.68 483,718 +2.12(+1.19%)
Jan 31, 2023 176.08 178.56 176.08 178.56 160,571 +2.48(+1.41%)
Jan 30, 2023 177.25 178.13 175.90 176.08 230,332 -2.49(-1.39%)
Jan 27, 2023 177.43 179.72 177.38 178.57 199,846 +0.85(+0.48%)
Jan 26, 2023 176.81 177.81 175.67 177.72 313,099 +2.15(+1.22%)
Jan 25, 2023 173.64 175.80 172.62 175.58 292,621 -0.14(-0.08%)
Jan 24, 2023 174.99 176.01 174.73 175.72 197,063 -0.07(-0.04%)
Jan 23, 2023 174.03 176.75 173.52 175.78 204,186 +1.99(+1.14%)
Jan 20, 2023 170.95 173.80 170.42 173.80 142,629 +3.54(+2.08%)
Jan 19, 2023 170.25 171.34 169.66 170.25 256,388 -1.12(-0.65%)
Jan 18, 2023 174.70 175.09 171.30 171.38 477,290 -2.85(-1.64%)
Jan 17, 2023 174.39 175.26 173.80 174.23 397,105 -0.24(-0.14%)
Jan 13, 2023 172.27 174.75 172.15 174.47 231,922 +0.94(+0.54%)
Jan 12, 2023 173.35 174.30 171.65 173.52 229,978 +0.54(+0.31%)
Jan 11, 2023 171.47 173.04 171.04 172.98 341,611 +2.22(+1.30%)
Jan 10, 2023 169.31 170.76 168.86 170.76 147,235 +1.35(+0.80%)
Jan 09, 2023 170.68 172.40 169.41 169.41 228,516 -0.08(-0.05%)
Jan 06, 2023 167.12 170.19 165.77 169.49 261,342 +3.49(+2.10%)
Jan 05, 2023 167.16 167.16 165.81 165.99 260,049 -1.73(-1.03%)
Jan 04, 2023 167.65 168.86 166.18 167.73 323,454 +0.63(+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.