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 (%)
Jan 30, 2004	43.28	43.28	42.94	43.07	132,711	-0.26(-0.60%)
Jan 29, 2004	43.21	43.34	42.91	43.33	127,230	+0.30(+0.69%)
Jan 28, 2004	43.77	43.80	42.91	43.03	235,409	-0.60(-1.37%)
Jan 27, 2004	43.99	44.07	43.60	43.63	181,515	-0.41(-0.92%)
Jan 26, 2004	43.53	44.07	43.53	44.03	412,357	+0.58(+1.34%)
Jan 23, 2004	43.68	43.80	43.30	43.45	303,917	-0.04(-0.09%)
Jan 22, 2004	43.76	43.78	43.49	43.49	88,213	-0.16(-0.37%)
Jan 21, 2004	43.41	43.76	43.22	43.65	457,507	+0.31(+0.71%)
Jan 20, 2004	43.37	43.57	43.21	43.34	385,867	-0.02(-0.04%)
Jan 16, 2004	43.37	43.40	43.14	43.36	174,338	+0.31(+0.73%)
Jan 15, 2004	43.16	43.28	42.85	43.04	119,270	+0.03(+0.07%)
Jan 14, 2004	42.76	43.04	42.76	43.01	49,978	+0.28(+0.66%)
Jan 13, 2004	42.98	43.11	42.52	42.73	184,255	-0.25(-0.59%)
Jan 12, 2004	42.98	43.01	42.75	42.98	209,440	+0.13(+0.30%)
Jan 09, 2004	43.05	44.61	42.79	42.85	581,606	-0.33(-0.76%)
Jan 08, 2004	43.11	43.21	42.99	43.18	623,103	+0.21(+0.48%)
Jan 07, 2004	42.84	42.98	42.64	42.98	210,354	+0.12(+0.27%)
Jan 06, 2004	42.80	42.88	42.69	42.86	474,341	+0.06(+0.14%)
Jan 05, 2004	42.39	42.81	42.39	42.80	1,266,041	+0.57(+1.36%)

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.