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 (%)
Oct 29, 2004 41.48 41.57 41.33 41.46 431,155 +0.08(+0.20%)
Oct 28, 2004 41.17 41.56 41.17 41.37 272,480 +0.08(+0.20%)
Oct 27, 2004 40.67 41.31 40.65 41.29 318,264 +0.62(+1.52%)
Oct 26, 2004 40.25 40.78 40.23 40.67 211,391 +0.47(+1.18%)
Oct 25, 2004 40.34 40.34 40.07 40.20 255,606 -0.12(-0.30%)
Oct 22, 2004 40.75 40.80 40.29 40.32 137,875 -0.47(-1.14%)
Oct 21, 2004 40.67 40.88 40.51 40.78 234,676 +0.08(+0.19%)
Oct 20, 2004 40.70 40.77 40.45 40.71 117,992 -0.06(-0.15%)
Oct 19, 2004 41.20 41.27 40.75 40.77 682,575 -0.30(-0.73%)
Oct 18, 2004 40.67 41.11 40.67 41.07 108,181 +0.26(+0.64%)
Oct 15, 2004 40.79 41.00 40.63 40.81 41,074 +0.13(+0.32%)
Oct 14, 2004 41.04 41.07 40.62 40.68 192,816 -0.44(-1.08%)
Oct 13, 2004 41.64 41.64 40.97 41.12 118,907 -0.28(-0.68%)
Oct 12, 2004 41.24 41.48 41.17 41.40 53,501 -0.06(-0.15%)
Oct 11, 2004 41.43 41.49 41.32 41.46 30,609 +0.18(+0.43%)
Oct 08, 2004 41.42 41.69 41.27 41.29 74,562 -0.40(-0.95%)
Oct 07, 2004 42.05 42.05 41.66 41.69 28,647 -0.32(-0.76%)
Oct 06, 2004 41.68 42.01 41.68 42.01 44,214 +0.23(+0.55%)
Oct 05, 2004 41.85 41.87 41.66 41.78 59,650 -0.02(-0.04%)
Oct 04, 2004 41.74 41.97 41.74 41.79 332,915 +0.15(+0.35%)
Oct 01, 2004 41.28 41.66 41.22 41.65 315,517 +0.62(+1.51%)
Sep 30, 2004 41.07 41.07 40.88 41.03 160,505 -0.08(-0.20%)
Sep 29, 2004 40.97 41.15 40.86 41.11 137,090 +0.13(+0.32%)
Sep 28, 2004 40.94 41.04 40.71 40.98 81,234 +0.24(+0.58%)
Sep 27, 2004 40.94 40.94 40.73 40.75 71,815 -0.35(-0.86%)
Sep 24, 2004 41.01 41.28 41.01 41.10 1,116,216 -0.04(-0.09%)
Sep 23, 2004 41.24 41.31 41.13 41.14 184,967 -0.15(-0.35%)
Sep 22, 2004 41.56 41.61 41.27 41.28 72,208 -0.65(-1.55%)
Sep 21, 2004 41.82 41.98 41.67 41.93 91,568 +0.27(+0.64%)
Sep 20, 2004 41.85 41.85 41.61 41.66 197,264 -0.30(-0.71%)
Sep 17, 2004 41.94 42.06 41.85 41.96 68,545 +0.15(+0.35%)
Sep 16, 2004 41.85 41.91 41.76 41.82 58,211 +0.05(+0.13%)
Sep 15, 2004 41.97 41.97 41.72 41.76 136,305 -0.31(-0.73%)
Sep 14, 2004 41.98 42.14 41.98 42.07 173,063 +0.14(+0.32%)
Sep 13, 2004 42.16 42.18 41.93 41.93 55,333 -0.07(-0.16%)
Sep 10, 2004 41.82 42.05 41.68 42.00 203,150 +0.18(+0.42%)
Sep 09, 2004 41.86 41.95 41.67 41.82 55,071 +0.03(+0.07%)
Sep 08, 2004 41.89 41.98 41.79 41.79 91,175 -0.02(-0.04%)
Sep 07, 2004 41.88 41.96 41.74 41.81 183,398 +0.15(+0.37%)
Sep 03, 2004 41.81 41.85 41.62 41.66 43,037 -0.21(-0.49%)
Sep 02, 2004 41.49 41.86 41.37 41.86 25,639 +0.50(+1.22%)
Sep 01, 2004 41.28 41.52 41.28 41.36 28,386 -0.11(-0.28%)
Aug 31, 2004 41.36 41.47 41.03 41.47 294,195 +0.17(+0.41%)
Aug 30, 2004 41.47 41.55 41.27 41.30 173,194 -0.29(-0.70%)
Aug 27, 2004 41.40 41.64 41.40 41.59 38,066 +0.16(+0.39%)
Aug 26, 2004 41.47 41.53 41.40 41.43 159,197 -0.04(-0.09%)
Aug 25, 2004 41.20 41.52 41.04 41.47 112,236 +0.39(+0.95%)
Aug 24, 2004 41.28 41.30 40.99 41.08 733,199 -0.07(-0.17%)
Aug 23, 2004 41.28 41.33 41.07 41.15 830,000 -0.11(-0.28%)
Aug 20, 2004 40.90 41.27 40.90 41.27 1,359,657 +0.34(+0.82%)
Aug 19, 2004 40.99 41.03 40.78 40.93 26,293 -0.11(-0.28%)
Aug 18, 2004 40.52 41.07 40.52 41.04 77,571 +0.52(+1.28%)
Aug 17, 2004 40.52 40.68 40.52 40.52 25,246 +0.08(+0.21%)
Aug 16, 2004 39.94 40.54 39.94 40.44 59,257 +0.47(+1.19%)
Aug 13, 2004 40.03 40.10 39.84 39.97 76,394 +0.08(+0.19%)
Aug 12, 2004 40.25 40.33 39.89 39.89 167,831 -0.51(-1.27%)
Aug 11, 2004 40.30 40.46 40.10 40.40 97,585 -0.12(-0.30%)
Aug 10, 2004 40.27 40.52 40.20 40.52 91,960 +0.31(+0.78%)
Aug 09, 2004 40.17 40.30 40.07 40.21 98,370 +0.08(+0.19%)
Aug 06, 2004 40.21 40.46 39.95 40.13 180,781 -0.52(-1.28%)
Aug 05, 2004 41.31 41.31 40.65 40.65 2,276,778 -0.66(-1.61%)
Aug 04, 2004 41.09 41.43 41.06 41.32 1,284,571 +0.02(+0.04%)
Aug 03, 2004 41.32 41.49 41.23 41.30 22,368 -0.21(-0.52%)
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.