Skip to main content

S&P 100 Ishares ETF (NY: OEF )

275.00 -6.37 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 83.28 83.40 83.03 83.06 362,797 -0.12(-0.15%)
Oct 28, 2016 83.48 83.75 82.89 83.18 985,481 -0.43(-0.51%)
Oct 27, 2016 84.04 84.04 83.57 83.61 471,047 -0.09(-0.10%)
Oct 26, 2016 83.47 83.95 83.35 83.70 374,906 -0.13(-0.16%)
Oct 25, 2016 83.99 84.13 83.76 83.83 317,857 -0.15(-0.18%)
Oct 24, 2016 83.95 84.05 83.83 83.98 353,334 +0.43(+0.51%)
Oct 21, 2016 83.22 83.61 83.15 83.55 331,359 +0.05(+0.06%)
Oct 20, 2016 83.51 83.74 83.21 83.50 425,968 -0.08(-0.09%)
Oct 19, 2016 83.54 83.77 83.48 83.58 332,266 +0.11(+0.13%)
Oct 18, 2016 83.62 83.70 83.32 83.47 408,199 +0.43(+0.52%)
Oct 17, 2016 83.25 83.35 82.96 83.04 313,039 -0.25(-0.31%)
Oct 14, 2016 83.68 83.86 83.26 83.30 594,595 +0.04(+0.04%)
Oct 13, 2016 83.03 83.46 82.63 83.26 633,350 -0.25(-0.30%)
Oct 12, 2016 83.54 83.79 83.32 83.52 455,283 +0.03(+0.03%)
Oct 11, 2016 84.25 84.26 83.15 83.49 715,539 -0.84(-1.00%)
Oct 10, 2016 84.32 84.58 84.30 84.33 312,062 +0.38(+0.45%)
Oct 07, 2016 84.28 84.32 83.63 83.96 526,351 -0.20(-0.24%)
Oct 06, 2016 84.05 84.24 83.76 84.16 361,756 +0.05(+0.06%)
Oct 05, 2016 84.01 84.27 83.97 84.11 312,514 +0.38(+0.45%)
Oct 04, 2016 84.12 84.24 83.47 83.73 750,630 -0.26(-0.31%)
Oct 03, 2016 84.05 84.10 83.76 83.99 415,535 -0.23(-0.27%)
Sep 30, 2016 83.92 84.50 83.90 84.22 614,024 +0.65(+0.78%)
Sep 29, 2016 84.26 84.40 83.31 83.57 1,216,742 -0.77(-0.92%)
Sep 28, 2016 84.07 84.39 83.68 84.34 411,282 +0.39(+0.46%)
Sep 27, 2016 83.31 84.01 83.18 83.96 501,799 +0.55(+0.66%)
Sep 26, 2016 83.77 83.81 83.31 83.40 722,436 -0.75(-0.90%)
Sep 23, 2016 84.46 84.46 84.10 84.16 446,812 -0.43(-0.51%)
Sep 22, 2016 84.50 84.73 84.43 84.58 1,653,204 +0.50(+0.59%)
Sep 21, 2016 83.63 84.16 83.26 84.09 895,163 +0.74(+0.89%)
Sep 20, 2016 83.61 83.69 83.32 83.34 558,421 +0.12(+0.15%)
Sep 19, 2016 83.62 83.83 83.12 83.22 544,025 -0.10(-0.12%)
Sep 16, 2016 83.46 83.46 83.05 83.32 2,095,024 -0.37(-0.44%)
Sep 15, 2016 82.84 83.84 82.72 83.69 2,688,640 +0.81(+0.98%)
Sep 14, 2016 82.90 83.47 82.64 82.87 1,376,520 +0.01(+0.01%)
Sep 13, 2016 83.44 83.48 82.60 82.86 1,451,091 -1.09(-1.30%)
Sep 12, 2016 82.45 84.11 82.38 83.96 1,360,250 +1.14(+1.37%)
Sep 09, 2016 84.02 84.10 82.78 82.82 1,179,044 -1.86(-2.20%)
Sep 08, 2016 84.66 84.78 84.48 84.68 291,103 -0.15(-0.18%)
Sep 07, 2016 84.84 84.92 84.55 84.83 1,905,270 -0.04(-0.05%)
Sep 06, 2016 84.73 84.87 84.43 84.87 370,419 +0.28(+0.33%)
Sep 02, 2016 84.65 84.59 84.59 84.59 317,198 +0.31(+0.37%)
Sep 01, 2016 84.24 84.37 83.77 84.28 623,016 +0.02(+0.02%)
Aug 31, 2016 84.34 84.34 83.91 84.26 555,044 -0.16(-0.19%)
Aug 30, 2016 84.54 84.60 84.22 84.42 419,220 -0.15(-0.18%)
Aug 29, 2016 84.25 84.65 84.25 84.57 253,250 +0.42(+0.50%)
Aug 26, 2016 84.31 84.81 83.82 84.15 1,086,580 -0.10(-0.11%)
Aug 25, 2016 84.22 84.42 84.11 84.24 392,608 -0.12(-0.14%)
Aug 24, 2016 84.66 84.72 84.17 84.37 579,380 -0.34(-0.40%)
Aug 23, 2016 84.83 85.00 84.70 84.71 275,858 +0.12(+0.14%)
Aug 22, 2016 84.56 84.72 84.36 84.58 548,111 -0.03(-0.04%)
Aug 19, 2016 84.66 84.69 84.35 84.62 285,062 -0.21(-0.25%)
Aug 18, 2016 84.72 84.86 84.58 84.83 247,282 +0.06(+0.07%)
Aug 17, 2016 84.54 84.81 84.26 84.77 487,163 +0.19(+0.23%)
Aug 16, 2016 84.77 84.81 84.58 84.58 288,649 -0.37(-0.43%)
Aug 15, 2016 84.85 85.07 84.85 84.94 273,942 +0.23(+0.27%)
Aug 12, 2016 84.72 84.78 84.55 84.72 334,968 -0.12(-0.14%)
Aug 11, 2016 84.65 84.93 84.59 84.84 347,489 +0.38(+0.45%)
Aug 10, 2016 84.72 84.82 84.33 84.45 955,871 -0.24(-0.29%)
Aug 09, 2016 84.65 84.93 84.58 84.70 401,938 +0.07(+0.08%)
Aug 08, 2016 84.71 84.75 84.46 84.63 209,469 -0.03(-0.03%)
Aug 05, 2016 84.29 84.68 84.24 84.65 767,187 +0.65(+0.77%)
Aug 04, 2016 83.99 84.12 83.79 84.01 211,161 +0.05(+0.06%)
Aug 03, 2016 83.72 83.96 83.70 83.96 280,675 +0.17(+0.21%)
Aug 02, 2016 84.10 84.18 83.41 83.78 567,099 -0.42(-0.50%)
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.