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 (%)
Jan 31, 2011	45.15	45.31	44.96	45.30	1,938,100	+0.25(+0.55%)
Jan 28, 2011	45.85	45.91	44.96	45.05	2,857,584	-0.76(-1.65%)
Jan 27, 2011	45.76	45.87	45.64	45.81	1,615,996	+0.06(+0.14%)
Jan 26, 2011	45.71	45.86	45.63	45.75	1,212,675	+0.12(+0.27%)
Jan 25, 2011	45.42	45.64	45.24	45.62	1,931,357	+0.01(+0.02%)
Jan 24, 2011	45.26	45.62	45.26	45.61	1,246,964	+0.28(+0.62%)
Jan 21, 2011	45.47	45.56	45.28	45.33	686,844	+0.17(+0.38%)
Jan 20, 2011	45.07	45.26	44.83	45.16	7,373,281	-0.01(-0.02%)
Jan 19, 2011	45.53	45.56	45.04	45.17	589,604	-0.37(-0.81%)
Jan 18, 2011	45.44	45.58	45.37	45.53	547,048	+0.05(+0.10%)
Jan 14, 2011	45.08	45.52	45.08	45.49	603,465	+0.33(+0.73%)
Jan 13, 2011	45.28	45.28	45.03	45.16	2,862,010	-0.12(-0.26%)
Jan 12, 2011	45.14	45.31	45.05	45.28	505,277	+0.42(+0.94%)
Jan 11, 2011	44.93	44.96	44.68	44.86	435,527	+0.12(+0.28%)
Jan 10, 2011	44.68	44.77	44.50	44.73	1,802,386	-0.08(-0.17%)
Jan 07, 2011	44.99	45.01	44.49	44.81	537,717	-0.10(-0.23%)
Jan 06, 2011	45.06	45.06	44.79	44.91	535,381	-0.11(-0.24%)
Jan 05, 2011	44.60	45.06	44.60	45.02	517,218	+0.27(+0.59%)
Jan 04, 2011	44.74	44.81	44.51	44.75	876,692	+0.09(+0.19%)

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.