Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.03	42.03	41.79	41.94	32,174	-0.08(-0.18%)
May 27, 2004	41.89	42.04	41.71	42.01	118,889	+0.33(+0.79%)
May 26, 2004	41.52	41.75	41.51	41.68	202,203	-0.01(-0.02%)
May 25, 2004	40.95	41.70	40.87	41.69	130,529	+0.63(+1.53%)
May 24, 2004	41.06	41.33	40.92	41.07	121,112	+0.05(+0.11%)
May 21, 2004	41.24	41.29	40.97	41.02	87,760	+0.04(+0.09%)
May 20, 2004	41.02	41.13	40.84	40.98	63,041	-0.01(-0.02%)
May 19, 2004	41.42	41.55	40.87	40.99	96,523	-0.03(-0.07%)
May 18, 2004	40.98	41.11	40.88	41.02	52,839	+0.23(+0.56%)
May 17, 2004	40.61	40.97	40.58	40.79	119,281	-0.34(-0.82%)
May 14, 2004	41.23	41.32	40.87	41.13	41,853	-0.05(-0.11%)
May 13, 2004	41.02	41.42	40.98	41.17	60,948	-0.08(-0.19%)
May 12, 2004	41.04	41.25	40.42	41.25	543,176	+0.21(+0.50%)
May 11, 2004	40.94	41.18	40.94	41.04	105,940	+0.12(+0.30%)
May 10, 2004	40.79	41.04	40.55	40.92	662,327	-0.37(-0.89%)
May 07, 2004	41.48	41.76	41.21	41.29	320,177	-0.49(-1.17%)
May 06, 2004	41.86	41.88	41.48	41.78	109,733	-0.25(-0.60%)
May 05, 2004	42.01	42.14	41.92	42.03	80,959	+0.06(+0.15%)
May 04, 2004	41.87	42.21	41.77	41.97	120,197	+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.