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 29, 2009	32.72	33.05	32.38	33.05	1,206,798	+0.60(+1.86%)
May 28, 2009	32.33	32.62	31.85	32.45	1,516,587	+0.41(+1.29%)
May 27, 2009	32.63	32.75	31.98	32.04	1,600,324	-0.58(-1.78%)
May 26, 2009	31.73	32.71	31.61	32.62	1,337,981	+0.73(+2.28%)
May 22, 2009	32.04	32.22	31.81	31.89	1,597,870	-0.11(-0.33%)
May 21, 2009	32.11	32.17	31.66	32.00	1,350,808	-0.43(-1.32%)
May 20, 2009	32.88	33.14	32.37	32.43	2,006,840	-0.21(-0.66%)
May 19, 2009	32.75	32.91	32.60	32.64	1,200,750	-0.06(-0.19%)
May 18, 2009	32.20	32.74	32.14	32.70	1,481,795	+0.84(+2.64%)
May 15, 2009	32.07	32.29	31.70	31.86	2,943,577	-0.24(-0.76%)
May 14, 2009	31.88	32.31	31.84	32.10	1,777,507	+0.18(+0.57%)
May 13, 2009	32.14	32.28	31.83	31.92	1,809,617	-0.64(-1.97%)
May 12, 2009	32.59	32.78	32.19	32.56	1,547,277	+0.02(+0.07%)
May 11, 2009	32.63	32.82	32.47	32.54	2,884,957	-0.43(-1.30%)
May 08, 2009	32.87	33.14	32.56	32.97	1,552,196	+0.52(+1.60%)
May 07, 2009	33.23	33.24	32.22	32.45	2,345,452	-0.25(-0.77%)
May 06, 2009	32.66	32.85	32.28	32.70	2,975,916	+0.52(+1.62%)
May 05, 2009	32.27	32.33	31.98	32.18	2,295,685	-0.11(-0.36%)
May 04, 2009	31.72	32.30	31.52	32.30	2,053,912	+0.98(+3.12%)

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.