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	42.02	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.