Indicators

S&P 100 Ishares ETF (NY: OEF )

262.09 +1.26 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	74.82	75.53	74.39	74.50	1,889,518	-0.89(-1.18%)
Jan 29, 2015	74.67	75.51	74.12	75.39	1,766,102	+0.77(+1.03%)
Jan 28, 2015	76.18	76.24	74.59	74.61	4,154,347	-0.97(-1.28%)
Jan 27, 2015	75.87	76.13	75.26	75.58	743,501	-1.30(-1.69%)
Jan 26, 2015	76.74	76.94	76.37	76.88	988,548	+0.08(+0.11%)
Jan 23, 2015	77.13	77.24	76.73	76.79	3,265,872	-0.46(-0.59%)
Jan 22, 2015	76.40	77.31	75.80	77.25	925,812	+1.21(+1.60%)
Jan 21, 2015	75.45	76.30	75.36	76.04	1,633,320	+0.27(+0.36%)
Jan 20, 2015	75.83	76.01	75.07	75.77	1,191,913	+0.20(+0.26%)
Jan 16, 2015	74.61	75.67	74.50	75.57	1,785,216	+0.92(+1.23%)
Jan 15, 2015	75.55	75.77	74.60	74.66	1,261,791	-0.76(-1.00%)
Jan 14, 2015	75.21	75.50	74.56	75.41	2,536,224	-0.51(-0.67%)
Jan 13, 2015	76.68	77.17	75.33	75.92	1,554,088	-0.20(-0.26%)
Jan 12, 2015	76.68	76.84	75.84	76.12	1,089,835	-0.57(-0.74%)
Jan 09, 2015	77.55	77.55	76.42	76.68	1,570,990	-0.61(-0.79%)
Jan 08, 2015	76.48	77.42	76.48	77.30	1,432,835	+1.38(+1.82%)
Jan 07, 2015	75.65	76.12	75.44	75.91	2,029,547	+0.89(+1.19%)
Jan 06, 2015	75.81	76.08	74.68	75.02	2,234,066	-0.68(-0.90%)
Jan 05, 2015	76.63	76.66	75.58	75.70	1,993,801	-1.37(-1.77%)

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.