Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 52.76 52.77 52.25 52.44 461,216 -0.03(-0.06%)
Oct 26, 2012 52.45 52.47 52.47 52.47 1,839,478 -0.05(-0.09%)
Oct 25, 2012 52.81 52.87 52.25 52.52 824,947 +0.11(+0.22%)
Oct 24, 2012 52.72 52.75 52.34 52.41 2,852,633 -0.08(-0.15%)
Oct 23, 2012 52.76 52.81 52.38 52.49 1,292,476 -0.77(-1.44%)
Oct 19, 2012 54.14 54.14 53.19 53.26 1,742,353 -0.97(-1.79%)
Oct 18, 2012 54.29 54.56 54.06 54.23 3,272,862 -0.21(-0.39%)
Oct 17, 2012 54.25 54.50 54.19 54.44 820,278 +0.21(+0.39%)
Oct 16, 2012 53.98 54.27 53.92 54.23 666,595 +0.52(+0.96%)
Oct 15, 2012 53.42 53.78 53.26 53.71 642,603 +0.48(+0.90%)
Oct 12, 2012 53.42 53.63 53.18 53.23 796,695 -0.19(-0.35%)
Oct 11, 2012 53.85 53.86 53.40 53.42 789,990 -0.06(-0.11%)
Oct 10, 2012 53.78 53.84 53.39 53.48 14,261,741 -0.32(-0.60%)
Oct 09, 2012 54.27 54.33 53.78 53.80 1,670,166 -0.53(-0.97%)
Oct 08, 2012 54.32 54.43 54.21 54.33 205,405 -0.21(-0.39%)
Oct 05, 2012 54.86 54.90 54.39 54.54 380,465 -0.05(-0.09%)
Oct 04, 2012 54.43 54.63 54.33 54.58 965,943 +0.39(+0.72%)
Oct 03, 2012 54.12 54.32 53.85 54.20 517,584 +0.21(+0.39%)
Oct 02, 2012 54.17 54.25 53.70 53.99 605,773 +0.06(+0.12%)
Oct 01, 2012 54.00 54.39 53.83 53.92 1,333,001 +0.15(+0.27%)
Sep 28, 2012 53.83 54.00 53.63 53.78 580,974 -0.32(-0.60%)
Sep 27, 2012 53.81 54.19 53.66 54.10 719,281 +0.52(+0.97%)
Sep 26, 2012 53.84 53.84 53.45 53.58 658,301 -0.30(-0.56%)
Sep 25, 2012 54.51 54.63 53.86 53.88 684,769 -0.50(-0.92%)
Sep 24, 2012 54.11 54.50 54.11 54.38 367,050 -0.08(-0.15%)
Sep 21, 2012 54.79 54.79 54.42 54.46 430,826 -0.03(-0.06%)
Sep 20, 2012 54.17 54.54 54.09 54.50 972,692 +0.06(+0.10%)
Sep 19, 2012 54.47 54.64 54.38 54.44 638,884 +0.01(+0.01%)
Sep 18, 2012 54.31 54.48 54.25 54.43 294,498 +0.02(+0.03%)
Sep 17, 2012 54.38 54.51 54.28 54.42 437,897 -0.07(-0.13%)
Sep 14, 2012 54.47 54.80 54.33 54.49 1,624,173 +0.13(+0.24%)
Sep 13, 2012 53.46 54.49 53.40 54.36 704,420 +0.93(+1.75%)
Sep 12, 2012 53.45 53.49 53.24 53.42 514,489 +0.17(+0.32%)
Sep 11, 2012 53.20 53.44 53.18 53.26 656,983 +0.13(+0.24%)
Sep 10, 2012 53.42 53.47 53.11 53.13 655,460 -0.35(-0.65%)
Sep 07, 2012 53.36 53.47 53.31 53.47 1,132,538 +0.20(+0.38%)
Sep 06, 2012 52.59 53.30 52.59 53.27 834,077 +1.03(+1.97%)
Sep 05, 2012 52.30 52.42 52.16 52.24 1,622,898 +0.02(+0.03%)
Sep 04, 2012 52.29 52.41 51.95 52.23 1,270,448 -0.11(-0.22%)
Aug 31, 2012 52.39 52.57 52.06 52.34 1,961,508 +0.24(+0.46%)
Aug 30, 2012 52.26 52.27 52.01 52.10 560,683 -0.41(-0.78%)
Aug 29, 2012 52.55 52.64 52.39 52.51 446,309 -0.02(-0.03%)
Aug 27, 2012 52.65 52.72 52.47 52.52 734,712 -0.02(-0.03%)
Aug 24, 2012 52.05 52.60 52.02 52.54 834,921 +0.37(+0.71%)
Aug 23, 2012 52.48 52.48 52.10 52.17 1,232,773 -0.43(-0.81%)
Aug 22, 2012 52.44 52.68 52.34 52.60 1,079,094 +0.04(+0.08%)
Aug 21, 2012 52.90 53.08 52.46 52.56 889,218 -0.23(-0.44%)
Aug 20, 2012 52.64 52.79 52.56 52.79 735,974 +0.10(+0.18%)
Aug 17, 2012 52.72 52.73 52.59 52.69 635,758 +0.07(+0.14%)
Aug 16, 2012 52.33 52.72 52.24 52.62 1,599,939 +0.35(+0.68%)
Aug 15, 2012 52.16 52.36 52.16 52.27 1,389,422 +0.01(+0.02%)
Aug 14, 2012 52.42 52.47 52.11 52.26 1,962,073 +0.05(+0.09%)
Aug 13, 2012 52.16 52.23 51.95 52.21 994,681 +0.01(+0.02%)
Aug 10, 2012 51.93 52.23 51.85 52.20 1,112,359 +0.10(+0.19%)
Aug 09, 2012 52.00 52.22 51.96 52.10 629,069 +0.01(+0.02%)
Aug 08, 2012 51.86 52.16 51.80 52.10 903,901 +0.04(+0.08%)
Aug 07, 2012 52.06 52.23 52.00 52.06 1,655,988 +0.19(+0.36%)
Aug 06, 2012 51.89 52.09 51.83 51.87 1,307,272 +0.13(+0.25%)
Aug 03, 2012 51.56 51.86 51.47 51.74 710,968 +0.93(+1.82%)
Aug 02, 2012 50.76 51.15 50.45 50.82 1,040,294 -0.35(-0.69%)
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.