Indicators

S&P 100 Ishares ETF (NY: OEF )

262.09 UNCHANGED

Streaming Delayed 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 (%)
Dec 30, 2011	45.66	45.71	45.47	45.47	1,412,283	-0.23(-0.51%)
Dec 29, 2011	45.39	45.73	45.31	45.70	434,443	+0.45(+1.00%)
Dec 28, 2011	45.76	45.76	45.17	45.25	360,038	-0.51(-1.12%)
Dec 27, 2011	45.63	45.93	45.63	45.76	1,571,235	-0.02(-0.03%)
Dec 23, 2011	45.53	45.79	45.39	45.77	242,780	+0.80(+1.78%)
Dec 21, 2011	44.84	45.03	44.48	44.97	464,551	+0.09(+0.19%)
Dec 20, 2011	44.29	44.95	44.29	44.88	750,882	+1.24(+2.85%)
Dec 19, 2011	44.23	44.29	43.52	43.64	622,766	-0.45(-1.02%)
Dec 16, 2011	44.33	44.50	43.98	44.09	702,319	+0.09(+0.20%)
Dec 15, 2011	44.31	44.39	43.95	44.00	960,316	+0.13(+0.31%)
Dec 14, 2011	44.13	44.32	43.75	43.87	4,069,076	-0.52(-1.16%)
Dec 13, 2011	44.94	45.13	44.12	44.38	913,731	-0.25(-0.55%)
Dec 12, 2011	44.84	44.88	44.28	44.63	385,229	-0.63(-1.40%)
Dec 09, 2011	44.79	45.39	44.73	45.26	529,147	+0.69(+1.55%)
Dec 08, 2011	45.21	45.29	44.44	44.57	793,763	-0.91(-2.00%)
Dec 07, 2011	45.07	45.64	44.87	45.49	4,200,384	+0.20(+0.44%)
Dec 06, 2011	45.21	45.57	45.07	45.29	712,698	+0.06(+0.14%)
Dec 05, 2011	45.36	45.52	44.95	45.22	771,928	+0.49(+1.10%)
Dec 02, 2011	45.11	45.26	44.73	44.73	612,780	+0.02(+0.04%)

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.