Indicators

S&P 100 Ishares ETF (NY: OEF )

252.10 -0.51 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	52.61	52.72	52.28	52.29	2,539,987	-0.25(-0.48%)
Apr 27, 2007	52.39	52.65	52.36	52.54	1,333,427	+0.03(+0.05%)
Apr 26, 2007	52.44	52.63	52.11	52.51	541,799	-0.01(-0.02%)
Apr 25, 2007	52.27	52.88	52.08	52.52	1,551,168	+0.52(+1.00%)
Apr 24, 2007	52.05	52.11	51.78	52.00	6,572,087	+0.00(+0.00%)
Apr 23, 2007	52.19	52.32	52.00	52.00	1,860,366	-0.26(-0.50%)
Apr 20, 2007	52.06	52.31	52.00	52.26	648,288	+0.47(+0.90%)
Apr 19, 2007	51.57	51.84	51.47	51.80	1,949,524	+0.11(+0.21%)
Apr 18, 2007	51.54	51.87	51.47	51.69	1,340,195	+0.02(+0.03%)
Apr 17, 2007	51.64	52.00	51.47	51.67	2,862,581	+0.15(+0.28%)
Apr 16, 2007	51.31	51.65	51.31	51.53	3,942,383	+0.44(+0.85%)
Apr 13, 2007	50.91	51.13	50.77	51.09	593,690	+0.31(+0.62%)
Apr 12, 2007	50.54	50.86	50.39	50.78	331,531	+0.25(+0.50%)
Apr 11, 2007	50.78	50.81	50.42	50.52	378,063	-0.29(-0.57%)
Apr 10, 2007	50.38	50.84	50.38	50.82	771,239	+0.16(+0.32%)
Apr 09, 2007	50.83	50.85	50.64	50.65	201,604	+0.00(+0.00%)
Apr 05, 2007	50.42	50.70	50.36	50.65	356,636	+0.21(+0.41%)
Apr 04, 2007	50.36	50.49	50.29	50.45	1,725,506	+0.10(+0.20%)
Apr 03, 2007	50.13	50.49	50.12	50.35	743,287	+0.46(+0.92%)

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.