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 (%)
Nov 30, 2016 86.14 86.16 85.54 85.54 307,915 -0.25(-0.30%)
Nov 29, 2016 85.63 86.00 85.56 85.80 469,331 +0.13(+0.15%)
Nov 28, 2016 85.80 86.02 85.60 85.66 178,140 -0.31(-0.36%)
Nov 25, 2016 85.77 85.99 85.77 85.97 105,205 +0.34(+0.40%)
Nov 23, 2016 85.63 85.63 85.63 0 -0.06(-0.07%)
Nov 22, 2016 85.71 85.80 85.40 85.69 484,664 +0.09(+0.10%)
Nov 21, 2016 84.96 85.61 84.96 85.60 618,296 +0.64(+0.75%)
Nov 18, 2016 85.25 85.29 84.90 84.96 224,570 -0.21(-0.25%)
Nov 17, 2016 84.87 85.17 84.75 85.17 211,422 +0.39(+0.46%)
Nov 16, 2016 84.62 84.86 84.54 84.79 250,293 -0.05(-0.06%)
Nov 15, 2016 84.33 84.86 84.29 84.84 708,775 +0.64(+0.76%)
Nov 14, 2016 84.62 84.70 83.88 84.20 693,135 -0.26(-0.31%)
Nov 11, 2016 84.32 84.52 84.03 84.46 2,172,951 -0.18(-0.21%)
Nov 10, 2016 85.12 85.20 83.91 84.64 1,197,201 +0.12(+0.15%)
Nov 09, 2016 83.26 84.80 83.11 84.51 2,538,042 +1.03(+1.23%)
Nov 08, 2016 82.99 83.80 82.90 83.49 349,160 +0.35(+0.42%)
Nov 07, 2016 82.47 83.18 82.47 83.14 586,547 +1.76(+2.17%)
Nov 04, 2016 81.56 81.86 81.35 81.37 586,053 -0.24(-0.29%)
Nov 03, 2016 82.05 82.13 81.47 81.61 346,287 -0.41(-0.50%)
Nov 02, 2016 82.38 82.52 81.83 82.02 725,877 -0.56(-0.68%)
Nov 01, 2016 83.20 83.24 82.03 82.58 545,874 -0.49(-0.59%)
Oct 31, 2016 83.29 83.42 83.04 83.07 362,740 -0.12(-0.15%)
Oct 28, 2016 83.50 83.76 82.91 83.20 985,327 -0.43(-0.51%)
Oct 27, 2016 84.05 84.05 83.59 83.63 470,973 -0.09(-0.10%)
Oct 26, 2016 83.49 83.96 83.36 83.72 374,847 -0.13(-0.16%)
Oct 25, 2016 84.00 84.14 83.78 83.85 317,808 -0.15(-0.18%)
Oct 24, 2016 83.96 84.07 83.84 84.00 353,279 +0.43(+0.51%)
Oct 21, 2016 83.23 83.63 83.16 83.57 331,308 +0.05(+0.06%)
Oct 20, 2016 83.52 83.75 83.22 83.51 425,901 -0.08(-0.09%)
Oct 19, 2016 83.56 83.79 83.50 83.59 332,214 +0.11(+0.13%)
Oct 18, 2016 83.64 83.72 83.34 83.49 408,135 +0.43(+0.52%)
Oct 17, 2016 83.27 83.36 82.97 83.06 312,990 -0.25(-0.31%)
Oct 14, 2016 83.70 83.87 83.28 83.31 594,502 +0.04(+0.04%)
Oct 13, 2016 83.04 83.47 82.64 83.28 633,251 -0.25(-0.30%)
Oct 12, 2016 83.55 83.80 83.34 83.53 455,212 +0.03(+0.03%)
Oct 11, 2016 84.26 84.28 83.16 83.50 715,427 -0.84(-1.00%)
Oct 10, 2016 84.33 84.59 84.31 84.35 312,013 +0.38(+0.45%)
Oct 07, 2016 84.29 84.33 83.64 83.97 526,269 -0.20(-0.24%)
Oct 06, 2016 84.07 84.25 83.78 84.17 361,699 +0.05(+0.06%)
Oct 05, 2016 84.02 84.29 83.98 84.12 312,465 +0.38(+0.45%)
Oct 04, 2016 84.14 84.25 83.48 83.74 750,513 -0.26(-0.31%)
Oct 03, 2016 84.07 84.11 83.78 84.00 415,471 -0.23(-0.27%)
Sep 30, 2016 83.93 84.51 83.92 84.23 613,928 +0.65(+0.78%)
Sep 29, 2016 84.28 84.41 83.32 83.58 1,216,552 -0.77(-0.92%)
Sep 28, 2016 84.08 84.40 83.69 84.36 411,218 +0.39(+0.46%)
Sep 27, 2016 83.32 84.02 83.19 83.97 501,721 +0.55(+0.66%)
Sep 26, 2016 83.79 83.82 83.32 83.42 722,323 -0.75(-0.90%)
Sep 23, 2016 84.48 84.48 84.11 84.17 446,743 -0.43(-0.51%)
Sep 22, 2016 84.51 84.75 84.44 84.60 1,652,946 +0.50(+0.59%)
Sep 21, 2016 83.65 84.17 83.27 84.10 895,023 +0.74(+0.89%)
Sep 20, 2016 83.62 83.70 83.33 83.36 558,333 +0.12(+0.15%)
Sep 19, 2016 83.64 83.85 83.13 83.24 543,940 -0.10(-0.12%)
Sep 16, 2016 83.47 83.47 83.06 83.33 2,094,697 -0.37(-0.44%)
Sep 15, 2016 82.85 83.86 82.73 83.70 2,688,220 +0.81(+0.98%)
Sep 14, 2016 82.91 83.48 82.65 82.89 1,376,305 +0.01(+0.01%)
Sep 13, 2016 83.45 83.49 82.62 82.88 1,450,865 -1.09(-1.30%)
Sep 12, 2016 82.47 84.13 82.39 83.97 1,360,037 +1.14(+1.37%)
Sep 09, 2016 84.03 84.12 82.79 82.83 1,178,859 -1.86(-2.20%)
Sep 08, 2016 84.68 84.79 84.49 84.69 291,058 -0.15(-0.17%)
Sep 07, 2016 84.85 84.93 84.56 84.84 1,904,972 -0.04(-0.05%)
Sep 06, 2016 84.75 84.89 84.44 84.89 370,361 +0.28(+0.33%)
Sep 02, 2016 84.66 84.61 84.61 84.61 317,149 +0.31(+0.37%)
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.