Indicators

S&P 100 Ishares ETF (NY: OEF )

252.25 +1.65 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.09	45.26	45.09	45.20	639,023	-0.03(-0.06%)
Jul 28, 2006	45.02	45.36	44.83	45.23	2,414,508	+0.45(+1.01%)
Jul 27, 2006	45.11	45.11	44.74	44.78	247,675	-0.09(-0.21%)
Jul 26, 2006	44.80	45.02	44.60	44.87	160,114	+0.18(+0.41%)
Jul 25, 2006	44.52	44.96	44.43	44.68	626,104	+0.10(+0.22%)
Jul 24, 2006	44.21	44.68	44.10	44.58	509,182	+0.70(+1.59%)
Jul 21, 2006	44.22	44.22	43.86	43.89	225,230	-0.24(-0.54%)
Jul 20, 2006	44.48	44.52	44.12	44.12	1,024,107	-0.25(-0.55%)
Jul 19, 2006	43.91	44.48	43.90	44.37	255,374	+0.74(+1.70%)
Jul 18, 2006	43.49	43.65	43.18	43.63	442,109	+0.13(+0.30%)
Jul 17, 2006	43.68	43.68	43.37	43.50	105,568	-0.03(-0.07%)
Jul 14, 2006	43.80	43.80	43.29	43.53	171,467	-0.17(-0.39%)
Jul 13, 2006	44.16	44.16	43.70	43.70	542,589	-0.90(-2.03%)
Jul 12, 2006	44.78	44.79	44.19	44.60	332,495	-0.11(-0.26%)
Jul 11, 2006	44.49	44.79	44.32	44.72	3,033,305	+0.10(+0.22%)
Jul 10, 2006	44.75	44.81	44.49	44.62	310,833	+0.05(+0.12%)
Jul 07, 2006	44.71	44.82	44.45	44.56	634,717	-0.18(-0.39%)
Jul 06, 2006	44.80	44.91	44.70	44.74	268,945	+0.12(+0.27%)
Jul 05, 2006	44.66	44.72	44.45	44.62	709,097	-0.18(-0.41%)

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.