Indicators

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.04	38.52	37.94	38.04	630,671	-0.51(-1.32%)
May 27, 2010	38.11	38.57	37.91	38.55	4,072,186	+1.20(+3.22%)
May 26, 2010	37.90	38.19	37.26	37.35	1,833,747	-0.29(-0.78%)
May 25, 2010	36.77	37.68	36.55	37.64	130	+0.03(+0.08%)
May 24, 2010	37.98	38.22	37.61	37.61	3,323,766	-0.53(-1.39%)
May 21, 2010	37.11	38.27	36.93	38.14	1,963,329	+0.51(+1.35%)
May 20, 2010	37.86	38.44	37.63	37.64	390	-1.49(-3.81%)
May 19, 2010	39.00	39.36	38.67	39.13	3,977,917	-0.14(-0.35%)
May 18, 2010	40.11	40.19	39.14	39.27	390	-0.55(-1.39%)
May 17, 2010	39.93	39.93	39.09	39.82	788,359	+0.02(+0.06%)
May 14, 2010	39.80	40.24	39.46	39.80	1,512,116	-0.71(-1.74%)
May 13, 2010	40.86	41.07	40.46	40.50	2,135,460	-0.51(-1.25%)
May 12, 2010	40.68	41.06	40.59	41.02	1,841,204	+0.49(+1.21%)
May 11, 2010	40.84	41.04	40.43	40.52	1,120,878	-0.12(-0.28%)
May 10, 2010	40.41	40.67	40.24	40.64	2,593,033	+1.64(+4.19%)
May 07, 2010	39.56	39.84	38.42	39.00	1,328,769	-0.58(-1.46%)
May 06, 2010	40.78	40.95	36.87	39.58	891	-1.15(-2.83%)
May 05, 2010	40.96	41.23	40.73	40.73	820,892	-0.42(-1.03%)
May 04, 2010	41.65	41.69	40.98	41.15	1,461,618	-0.94(-2.24%)

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.