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 (%)
Sep 29, 2006	47.62	47.76	47.56	47.56	5,645,671	-0.05(-0.11%)
Sep 28, 2006	47.70	47.71	47.50	47.61	448,694	+0.02(+0.05%)
Sep 27, 2006	47.75	47.75	47.49	47.59	479,877	-0.16(-0.34%)
Sep 26, 2006	47.38	47.76	47.29	47.75	779,181	+0.39(+0.83%)
Sep 25, 2006	47.16	47.47	46.91	47.36	1,393,836	+0.39(+0.83%)
Sep 22, 2006	47.01	47.02	46.81	46.97	275,949	-0.05(-0.10%)
Sep 21, 2006	47.29	47.36	46.91	47.01	628,355	-0.24(-0.50%)
Sep 20, 2006	47.21	47.37	47.12	47.25	636,183	+0.20(+0.42%)
Sep 19, 2006	47.11	47.11	46.72	47.05	370,672	+0.03(+0.07%)
Sep 18, 2006	46.98	47.08	46.86	47.02	757,522	+0.15(+0.33%)
Sep 15, 2006	46.95	47.11	46.87	46.87	662,408	+0.13(+0.28%)
Sep 14, 2006	46.83	46.83	46.68	46.74	238,373	-0.11(-0.23%)
Sep 13, 2006	46.64	46.90	46.60	46.85	2,193,632	+0.18(+0.38%)
Sep 12, 2006	46.28	46.71	46.28	46.67	273,078	+0.43(+0.93%)
Sep 11, 2006	46.09	46.29	45.96	46.24	514,583	+0.02(+0.03%)
Sep 08, 2006	46.23	46.26	46.09	46.22	386,981	+0.17(+0.37%)
Sep 07, 2006	46.10	46.26	46.05	46.06	249,463	-0.17(-0.36%)
Sep 06, 2006	46.38	46.49	46.22	46.22	260,944	-0.41(-0.87%)
Sep 05, 2006	46.64	46.71	46.52	46.63	328,007	+0.03(+0.07%)

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.