Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 73.88 75.31 73.85 75.29 1,701,835 +1.66(+2.26%)
Jan 28, 2016 73.88 73.93 72.73 73.62 1,391,655 +0.66(+0.90%)
Jan 27, 2016 73.50 74.26 72.54 72.96 1,696,077 -0.84(-1.14%)
Jan 26, 2016 73.18 73.95 73.01 73.80 809,848 +0.91(+1.25%)
Jan 25, 2016 73.71 73.89 72.80 72.89 1,196,883 -1.02(-1.38%)
Jan 22, 2016 73.75 74.01 73.28 73.92 1,742,570 +1.49(+2.06%)
Jan 21, 2016 72.30 73.25 71.65 72.43 2,705,230 +0.35(+0.48%)
Jan 20, 2016 71.78 72.70 70.33 72.08 4,051,808 -0.90(-1.24%)
Jan 19, 2016 73.63 73.79 72.34 72.98 2,526,932 +0.07(+0.10%)
Jan 15, 2016 72.50 72.91 72.91 72.91 2,386,152 -1.72(-2.30%)
Jan 14, 2016 73.54 75.14 72.91 74.63 2,181,650 +1.36(+1.86%)
Jan 13, 2016 75.54 75.62 73.14 73.27 2,060,081 -1.85(-2.46%)
Jan 12, 2016 75.25 75.42 74.17 75.11 1,783,760 +0.64(+0.86%)
Jan 11, 2016 74.71 74.86 73.52 74.47 2,777,105 +0.24(+0.33%)
Jan 08, 2016 75.63 75.75 74.12 74.23 2,178,994 -0.74(-0.98%)
Jan 07, 2016 75.63 76.44 74.89 74.97 2,060,380 -2.05(-2.66%)
Jan 06, 2016 76.73 77.48 76.54 77.01 1,717,526 -0.90(-1.16%)
Jan 05, 2016 78.01 78.13 77.38 77.91 1,785,874 +0.13(+0.17%)
Jan 04, 2016 77.75 77.82 76.86 77.78 2,154,997 -1.24(-1.57%)
Dec 31, 2015 79.46 79.02 79.02 79.02 1,433,514 -0.83(-1.04%)
Dec 30, 2015 80.24 80.33 79.78 79.85 777,915 -0.58(-0.72%)
Dec 29, 2015 79.99 80.58 79.99 80.43 1,816,088 +0.89(+1.12%)
Dec 28, 2015 79.33 79.54 79.08 79.54 824,271 -0.12(-0.15%)
Dec 24, 2015 79.73 79.66 79.66 79.66 597,749 -0.17(-0.21%)
Dec 23, 2015 79.45 79.88 79.36 79.83 3,471,676 +0.87(+1.10%)
Dec 22, 2015 78.71 79.09 78.28 78.96 1,421,759 +0.68(+0.87%)
Dec 21, 2015 78.28 78.40 77.64 78.28 1,230,057 +0.65(+0.83%)
Dec 18, 2015 78.83 78.97 77.63 77.63 2,337,845 -1.60(-2.02%)
Dec 17, 2015 80.64 80.64 79.18 79.24 2,065,596 -1.16(-1.45%)
Dec 16, 2015 79.81 80.56 79.09 80.40 3,570,427 +1.16(+1.47%)
Dec 15, 2015 79.06 79.68 79.05 79.24 1,728,919 +0.81(+1.03%)
Dec 14, 2015 77.83 78.44 77.16 78.43 3,445,721 +0.56(+0.72%)
Dec 11, 2015 78.50 78.74 77.74 77.87 2,498,663 -1.58(-1.99%)
Dec 10, 2015 79.28 80.08 79.18 79.44 1,131,936 +0.21(+0.26%)
Dec 09, 2015 79.60 80.49 78.75 79.24 2,663,507 -0.62(-0.78%)
Dec 08, 2015 79.66 80.27 79.41 79.86 999,880 -0.54(-0.68%)
Dec 07, 2015 80.65 80.72 79.93 80.40 611,435 -0.44(-0.54%)
Dec 04, 2015 79.37 81.01 79.37 80.84 1,717,184 +1.60(+2.02%)
Dec 03, 2015 80.57 80.57 78.93 79.24 1,390,718 -1.11(-1.38%)
Dec 02, 2015 81.12 81.27 80.22 80.35 1,612,357 -0.77(-0.95%)
Dec 01, 2015 80.59 81.15 80.53 81.12 720,823 +0.80(+1.00%)
Nov 30, 2015 80.82 80.82 80.28 80.31 886,824 -0.39(-0.48%)
Nov 27, 2015 80.62 80.81 80.48 80.70 158,734 +0.05(+0.06%)
Nov 25, 2015 80.76 80.65 80.65 80.65 673,393 -0.06(-0.07%)
Nov 24, 2015 80.17 80.89 79.99 80.71 553,567 +0.13(+0.16%)
Nov 23, 2015 80.78 80.96 80.40 80.58 482,116 -0.21(-0.26%)
Nov 20, 2015 80.90 81.12 80.63 80.79 562,687 +0.26(+0.32%)
Nov 19, 2015 80.55 80.75 80.42 80.53 910,645 -0.07(-0.09%)
Nov 18, 2015 79.49 80.65 79.49 80.60 3,207,096 +1.37(+1.73%)
Nov 17, 2015 79.56 79.85 79.06 79.23 1,383,866 -0.08(-0.10%)
Nov 16, 2015 77.93 79.31 77.92 79.31 911,657 +1.15(+1.47%)
Nov 13, 2015 78.89 79.03 78.10 78.16 1,150,341 -0.97(-1.23%)
Nov 12, 2015 79.74 79.93 79.09 79.13 1,118,800 -1.05(-1.31%)
Nov 11, 2015 80.58 80.70 80.17 80.18 450,772 -0.24(-0.30%)
Nov 10, 2015 80.06 80.47 79.93 80.43 747,655 +0.10(+0.13%)
Nov 09, 2015 80.75 80.84 79.90 80.32 490,930 -0.78(-0.96%)
Nov 06, 2015 80.90 81.11 80.45 81.10 1,141,120 +0.10(+0.13%)
Nov 05, 2015 81.13 81.37 80.66 81.00 801,679 -0.11(-0.14%)
Nov 04, 2015 81.51 81.51 80.87 81.11 697,683 -0.22(-0.28%)
Nov 03, 2015 80.82 81.58 80.76 81.33 512,840 +0.31(+0.38%)
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.