Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.87 38.01 37.63 37.69 269,864 -0.09(-0.24%)
Jun 27, 2003 38.18 38.28 37.69 37.78 144,285 -0.33(-0.86%)
Jun 26, 2003 37.84 38.17 37.69 38.11 202,888 +0.39(+1.03%)
Jun 25, 2003 38.15 38.39 37.70 37.72 191,639 -0.40(-1.04%)
Jun 24, 2003 37.98 38.23 37.94 38.12 379,746 +0.06(+0.16%)
Jun 23, 2003 38.38 38.38 37.83 38.05 613,637 -0.40(-1.03%)
Jun 20, 2003 38.74 38.80 38.45 38.45 176,203 -0.02(-0.04%)
Jun 19, 2003 39.06 39.06 38.44 38.47 195,301 -0.57(-1.45%)
Jun 18, 2003 39.00 39.25 38.87 39.03 197,264 -0.13(-0.33%)
Jun 17, 2003 39.25 39.58 38.98 39.16 811,294 +0.12(+0.31%)
Jun 16, 2003 38.30 39.04 38.30 39.04 488,712 +0.82(+2.14%)
Jun 13, 2003 38.80 38.80 38.09 38.22 385,894 -0.47(-1.21%)
Jun 12, 2003 38.68 38.83 38.39 38.69 129,765 +0.11(+0.30%)
Jun 11, 2003 38.03 38.59 38.03 38.57 240,693 +0.44(+1.16%)
Jun 10, 2003 38.01 38.13 37.84 38.13 152,264 +0.35(+0.93%)
Jun 09, 2003 37.96 38.08 37.64 37.78 222,118 -0.31(-0.80%)
Jun 06, 2003 38.61 38.83 38.07 38.09 229,051 -0.05(-0.12%)
Jun 05, 2003 37.88 38.14 37.77 38.13 1,624,681 +0.04(+0.10%)
Jun 04, 2003 37.61 38.10 37.51 38.09 260,315 +0.62(+1.65%)
Jun 03, 2003 37.30 37.59 37.23 37.47 256,390 +0.17(+0.45%)
Jun 02, 2003 37.53 37.79 37.23 37.31 359,078 +0.15(+0.41%)
May 30, 2003 36.92 37.29 36.92 37.15 94,576 +0.48(+1.31%)
May 29, 2003 36.88 37.23 36.57 36.67 84,504 -0.19(-0.52%)
May 28, 2003 36.91 37.14 36.79 36.86 174,241 +0.07(+0.19%)
May 27, 2003 35.93 36.85 35.90 36.79 132,512 +0.67(+1.86%)
May 23, 2003 36.03 36.19 35.91 36.12 327,421 +0.07(+0.19%)
May 22, 2003 35.85 36.22 35.72 36.05 134,605 +0.31(+0.88%)
May 21, 2003 35.49 35.78 35.46 35.74 396,621 +0.07(+0.19%)
May 20, 2003 35.75 35.85 35.35 35.67 328,337 -0.01(-0.02%)
May 19, 2003 36.37 36.39 35.63 35.68 697,095 -0.95(-2.59%)
May 16, 2003 36.65 36.79 36.46 36.63 964,998 -0.09(-0.25%)
May 15, 2003 36.58 36.78 36.41 36.72 177,119 +0.28(+0.78%)
May 14, 2003 36.79 36.79 36.30 36.43 232,583 -0.08(-0.21%)
May 13, 2003 36.66 36.74 36.41 36.51 221,071 -0.18(-0.50%)
May 12, 2003 36.16 36.76 36.16 36.69 239,647 +0.44(+1.22%)
May 09, 2003 35.97 36.27 35.89 36.25 146,247 +0.54(+1.50%)
May 08, 2003 35.94 36.04 35.71 35.72 99,678 -0.40(-1.10%)
May 07, 2003 36.06 36.44 36.02 36.11 179,735 -0.16(-0.44%)
May 06, 2003 36.05 36.49 36.05 36.27 117,730 +0.21(+0.57%)
May 05, 2003 36.27 36.33 35.99 36.07 190,331 -0.08(-0.23%)
May 02, 2003 35.47 36.24 35.47 36.15 142,846 +0.41(+1.16%)
May 01, 2003 35.78 35.82 35.16 35.74 109,881 +0.04(+0.11%)
Apr 30, 2003 35.78 35.91 35.51 35.70 147,686 -0.08(-0.21%)
Apr 29, 2003 35.81 36.04 35.51 35.78 467,259 +0.09(+0.26%)
Apr 28, 2003 35.16 35.79 35.07 35.68 157,628 +0.68(+1.94%)
Apr 25, 2003 35.45 35.46 34.94 35.00 305,968 -0.49(-1.38%)
Apr 24, 2003 35.63 35.72 35.32 35.49 212,699 -0.32(-0.90%)
Apr 23, 2003 35.56 35.87 35.47 35.81 388,510 +0.28(+0.77%)
Apr 22, 2003 34.59 35.55 34.58 35.54 223,426 +0.81(+2.33%)
Apr 21, 2003 34.87 35.00 34.67 34.73 265,678 -0.06(-0.18%)
Apr 17, 2003 34.38 34.84 34.26 34.79 242,917 +0.48(+1.40%)
Apr 16, 2003 34.98 34.98 34.22 34.31 225,781 -0.36(-1.04%)
Apr 15, 2003 34.42 34.71 34.38 34.67 295,634 +0.11(+0.33%)
Apr 14, 2003 33.99 34.55 33.90 34.55 163,907 +0.67(+1.99%)
Apr 11, 2003 34.35 34.45 33.78 33.88 274,573 -0.11(-0.31%)
Apr 10, 2003 33.93 34.00 33.67 33.99 206,420 +0.10(+0.29%)
Apr 09, 2003 34.40 34.68 33.81 33.89 149,910 -0.47(-1.38%)
Apr 08, 2003 34.44 34.50 34.16 34.36 130,288 +0.04(+0.11%)
Apr 07, 2003 35.31 35.31 34.32 34.32 577,402 +0.03(+0.09%)
Apr 04, 2003 34.42 34.42 34.10 34.29 221,333 +0.16(+0.47%)
Apr 03, 2003 34.48 34.52 34.13 34.13 221,725 -0.16(-0.47%)
Apr 02, 2003 34.03 34.45 33.98 34.29 1,720,828 +0.91(+2.72%)
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.