Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 98.18 98.48 98.07 98.32 658,131 +0.54(+0.55%)
Aug 30, 2017 97.42 97.93 97.31 97.79 665,471 +0.43(+0.44%)
Aug 29, 2017 96.53 97.49 96.53 97.36 507,922 +0.20(+0.20%)
Aug 28, 2017 97.27 97.38 96.96 97.16 233,792 +0.08(+0.08%)
Aug 25, 2017 97.24 97.54 97.03 97.08 357,312 +0.19(+0.19%)
Aug 24, 2017 97.29 97.33 96.76 96.89 304,690 -0.24(-0.25%)
Aug 23, 2017 97.11 97.37 97.07 97.13 346,000 -0.38(-0.39%)
Aug 22, 2017 96.76 97.59 96.76 97.51 406,675 +0.97(+1.00%)
Aug 21, 2017 96.39 96.65 96.10 96.54 301,772 +0.12(+0.12%)
Aug 18, 2017 96.59 97.05 96.30 96.43 563,681 -0.25(-0.26%)
Aug 17, 2017 97.88 97.96 96.68 96.68 772,075 -1.47(-1.49%)
Aug 16, 2017 98.21 98.46 97.97 98.14 502,784 +0.08(+0.08%)
Aug 15, 2017 98.30 98.34 97.95 98.06 425,250 +0.06(+0.06%)
Aug 14, 2017 97.71 98.12 97.67 98.00 432,493 +0.89(+0.91%)
Aug 11, 2017 97.06 97.37 96.95 97.11 372,061 +0.15(+0.16%)
Aug 10, 2017 97.89 97.92 96.92 96.96 546,196 -1.27(-1.29%)
Aug 09, 2017 97.84 98.28 97.73 98.23 489,486 -0.02(-0.02%)
Aug 08, 2017 98.26 98.84 98.07 98.25 466,097 -0.14(-0.15%)
Aug 07, 2017 98.26 98.42 98.21 98.39 192,151 +0.15(+0.15%)
Aug 04, 2017 98.30 98.41 98.04 98.24 265,496 +0.21(+0.21%)
Aug 03, 2017 98.14 98.19 97.92 98.04 589,808 -0.12(-0.12%)
Aug 02, 2017 98.22 98.22 97.76 98.15 404,472 +0.21(+0.22%)
Aug 01, 2017 97.94 98.01 97.77 97.94 560,731 +0.30(+0.31%)
Jul 31, 2017 97.86 97.90 97.56 97.63 207,537 -0.04(-0.04%)
Jul 28, 2017 97.56 97.73 97.35 97.67 331,044 -0.26(-0.26%)
Jul 27, 2017 98.07 98.24 97.28 97.93 1,135,846 +0.10(+0.10%)
Jul 26, 2017 97.94 97.96 97.71 97.83 372,753 +0.09(+0.09%)
Jul 25, 2017 97.79 97.88 97.67 97.74 232,648 +0.24(+0.25%)
Jul 24, 2017 97.51 97.58 97.28 97.50 324,525 -0.01(-0.01%)
Jul 21, 2017 97.27 97.51 97.23 97.51 271,147 -0.19(-0.19%)
Jul 20, 2017 97.75 97.86 97.45 97.70 479,159 +0.07(+0.07%)
Jul 19, 2017 97.31 97.62 97.28 97.62 275,851 +0.47(+0.49%)
Jul 18, 2017 96.84 97.16 96.69 97.15 331,300 +0.13(+0.13%)
Jul 17, 2017 97.05 97.19 96.94 97.03 388,587 -0.04(-0.04%)
Jul 14, 2017 96.62 97.24 96.56 97.06 399,673 +0.42(+0.43%)
Jul 13, 2017 96.48 96.70 96.35 96.64 226,438 +0.18(+0.19%)
Jul 12, 2017 96.22 96.54 96.22 96.46 397,372 +0.67(+0.70%)
Jul 11, 2017 95.81 95.92 95.26 95.79 584,358 -0.08(-0.08%)
Jul 10, 2017 95.69 96.02 95.68 95.87 234,494 +0.13(+0.14%)
Jul 07, 2017 95.41 95.82 95.38 95.74 383,987 +0.48(+0.51%)
Jul 06, 2017 96.10 95.17 95.25 345,782 -0.84(-0.87%)
Jul 05, 2017 96.06 96.18 95.64 96.10 750,681 +0.28(+0.29%)
Jul 03, 2017 95.97 96.29 95.82 95.82 368,637 +0.21(+0.22%)
Jun 30, 2017 95.84 95.95 95.55 95.61 486,467 +0.13(+0.14%)
Jun 29, 2017 96.35 96.35 94.98 95.48 534,894 -0.83(-0.86%)
Jun 28, 2017 95.84 96.37 95.81 96.31 272,441 +0.81(+0.85%)
Jun 27, 2017 96.17 96.25 95.47 95.50 305,545 -0.77(-0.80%)
Jun 26, 2017 96.57 96.75 96.21 96.27 262,161 +0.00(+0.00%)
Jun 23, 2017 96.19 96.40 96.03 96.27 210,032 +0.13(+0.14%)
Jun 22, 2017 96.27 96.40 96.09 96.13 165,171 -0.05(-0.06%)
Jun 21, 2017 96.27 96.37 95.99 96.19 363,964 -0.03(-0.03%)
Jun 20, 2017 96.63 96.66 96.19 96.21 351,320 -0.57(-0.59%)
Jun 19, 2017 96.31 96.79 96.28 96.78 438,600 +0.86(+0.90%)
Jun 16, 2017 96.03 96.03 95.52 95.92 361,863 -0.03(-0.03%)
Jun 15, 2017 95.52 95.99 95.34 95.94 263,627 -0.16(-0.17%)
Jun 14, 2017 96.32 96.32 95.73 96.11 438,778 -0.08(-0.08%)
Jun 13, 2017 96.07 96.22 95.87 96.19 282,159 +0.37(+0.39%)
Jun 12, 2017 95.73 95.88 95.40 95.81 346,896 -0.07(-0.07%)
Jun 09, 2017 96.17 96.48 95.15 95.88 819,708 -0.10(-0.10%)
Jun 08, 2017 96.01 96.26 95.79 95.98 622,871 -0.05(-0.06%)
Jun 07, 2017 96.02 96.11 95.68 96.03 287,011 +0.18(+0.19%)
Jun 06, 2017 95.82 96.17 95.82 95.86 211,872 -0.24(-0.25%)
Jun 05, 2017 96.02 96.18 95.98 96.10 151,307 +0.05(+0.06%)
Jun 02, 2017 95.75 96.11 95.65 96.04 483,572 +0.38(+0.40%)
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.