Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 42.02 42.02 41.79 41.93 32,179 -0.08(-0.18%)
May 27, 2004 41.88 42.03 41.70 42.01 118,907 +0.33(+0.79%)
May 26, 2004 41.51 41.74 41.50 41.68 202,234 -0.01(-0.02%)
May 25, 2004 40.94 41.69 40.87 41.69 130,550 +0.63(+1.53%)
May 24, 2004 41.05 41.33 40.91 41.06 121,131 +0.05(+0.11%)
May 21, 2004 41.23 41.29 40.96 41.01 87,774 +0.04(+0.09%)
May 20, 2004 41.01 41.12 40.84 40.97 63,051 -0.01(-0.02%)
May 19, 2004 41.41 41.54 40.86 40.98 96,539 -0.03(-0.07%)
May 18, 2004 40.97 41.10 40.88 41.01 52,847 +0.23(+0.56%)
May 17, 2004 40.61 40.97 40.57 40.78 119,300 -0.34(-0.82%)
May 14, 2004 41.22 41.31 40.86 41.12 41,859 -0.05(-0.11%)
May 13, 2004 41.01 41.41 40.97 41.17 60,958 -0.08(-0.19%)
May 12, 2004 41.04 41.24 40.41 41.24 543,261 +0.21(+0.50%)
May 11, 2004 40.94 41.17 40.94 41.04 105,957 +0.12(+0.30%)
May 10, 2004 40.78 41.04 40.55 40.91 662,430 -0.37(-0.89%)
May 07, 2004 41.47 41.75 41.20 41.28 320,227 -0.49(-1.17%)
May 06, 2004 41.85 41.88 41.47 41.77 109,751 -0.25(-0.60%)
May 05, 2004 42.01 42.14 41.92 42.02 80,972 +0.06(+0.15%)
May 04, 2004 41.86 42.21 41.76 41.96 120,215 +0.10(+0.24%)
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.