Indicators

S&P 100 Ishares ETF (NY: OEF )

262.09 +1.26 (+0.48%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.19	43.20	42.98	43.09	311,544	+0.28(+0.66%)
Jan 28, 2005	42.99	42.99	42.62	42.81	150,671	-0.07(-0.16%)
Jan 27, 2005	42.85	42.99	42.76	42.88	290,749	-0.06(-0.14%)
Jan 26, 2005	42.97	42.97	42.81	42.94	262,105	+0.19(+0.45%)
Jan 25, 2005	42.56	42.94	42.56	42.75	112,872	+0.31(+0.72%)
Jan 24, 2005	42.69	42.79	42.44	42.44	277,277	-0.09(-0.22%)
Jan 21, 2005	42.97	42.98	42.53	42.53	850,143	-0.24(-0.55%)
Jan 20, 2005	42.93	43.02	42.77	42.77	163,619	-0.31(-0.73%)
Jan 19, 2005	43.44	43.50	43.08	43.08	201,549	-0.31(-0.72%)
Jan 18, 2005	43.01	43.43	42.86	43.40	1,931,525	+0.36(+0.84%)
Jan 14, 2005	43.02	43.10	42.89	43.04	453,584	+0.19(+0.45%)
Jan 13, 2005	43.11	43.35	42.76	42.85	937,381	-0.40(-0.92%)
Jan 12, 2005	43.08	43.31	42.85	43.24	256,350	+0.18(+0.43%)
Jan 11, 2005	43.08	43.24	42.98	43.06	150,933	-0.29(-0.67%)
Jan 10, 2005	43.23	43.47	43.15	43.35	621,258	+0.15(+0.35%)
Jan 07, 2005	43.47	43.47	43.11	43.20	338,226	-0.12(-0.28%)
Jan 06, 2005	43.21	43.44	43.12	43.32	221,037	+0.23(+0.53%)
Jan 05, 2005	43.28	43.47	43.09	43.09	724,583	-0.11(-0.27%)
Jan 04, 2005	43.65	43.85	43.11	43.21	168,720	-0.40(-0.91%)

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.