Skip to main content

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 65.13 65.41 64.98 65.02 4,525,126 -0.21(-0.32%)
Oct 30, 2013 65.64 65.64 65.02 65.22 974,089 -0.22(-0.34%)
Oct 29, 2013 65.34 65.47 65.16 65.45 442,364 +0.33(+0.51%)
Oct 28, 2013 64.92 65.21 64.89 65.12 377,740 +0.17(+0.27%)
Oct 25, 2013 64.80 64.96 64.70 64.94 333,990 +0.31(+0.47%)
Oct 24, 2013 64.53 64.75 64.42 64.64 464,913 +0.22(+0.35%)
Oct 23, 2013 64.54 64.54 64.20 64.41 3,247,253 -0.28(-0.43%)
Oct 22, 2013 64.55 64.86 64.43 64.69 857,160 +0.36(+0.57%)
Oct 21, 2013 64.36 64.50 64.23 64.33 540,702 +0.02(+0.03%)
Oct 18, 2013 64.21 64.37 63.99 64.31 2,536,928 +0.46(+0.73%)
Oct 17, 2013 63.30 63.87 63.24 63.85 1,176,714 +0.32(+0.51%)
Oct 16, 2013 63.03 63.56 63.02 63.53 1,064,294 +0.84(+1.35%)
Oct 15, 2013 62.95 63.18 62.62 62.68 1,311,405 -0.41(-0.64%)
Oct 14, 2013 62.41 63.14 62.37 63.09 687,218 +0.27(+0.43%)
Oct 11, 2013 62.32 62.82 62.28 62.82 1,010,885 +0.43(+0.69%)
Oct 10, 2013 61.76 62.41 61.73 62.38 1,753,072 +1.27(+2.07%)
Oct 09, 2013 61.16 61.33 60.74 61.12 1,127,241 +0.09(+0.15%)
Oct 08, 2013 61.67 61.71 60.98 61.03 2,793,708 -0.66(-1.07%)
Oct 07, 2013 61.63 62.04 61.59 61.69 838,575 -0.48(-0.77%)
Oct 04, 2013 61.93 62.23 61.76 62.17 952,763 +0.33(+0.54%)
Oct 03, 2013 62.23 62.26 61.55 61.84 3,495,624 -0.51(-0.82%)
Oct 02, 2013 62.05 62.36 61.88 62.35 978,594 -0.08(-0.13%)
Oct 01, 2013 62.05 62.48 61.99 62.43 1,051,194 +0.50(+0.80%)
Sep 30, 2013 61.83 62.19 61.70 61.94 1,315,291 -0.42(-0.68%)
Sep 27, 2013 62.34 62.43 62.19 62.36 726,240 -0.28(-0.45%)
Sep 26, 2013 62.56 62.86 62.43 62.64 578,558 +0.20(+0.32%)
Sep 25, 2013 62.73 62.77 62.40 62.44 801,229 -0.23(-0.37%)
Sep 24, 2013 62.86 63.05 62.61 62.67 941,305 -0.26(-0.41%)
Sep 23, 2013 63.11 63.19 62.74 62.93 1,352,915 -0.25(-0.39%)
Sep 20, 2013 63.75 63.75 63.14 63.18 387,709 -0.44(-0.69%)
Sep 19, 2013 63.92 63.93 63.56 63.61 3,074,774 -0.11(-0.17%)
Sep 18, 2013 62.94 63.89 62.84 63.72 907,213 +0.75(+1.19%)
Sep 17, 2013 62.72 63.02 62.72 62.97 1,696,604 +0.27(+0.43%)
Sep 16, 2013 63.01 63.01 62.60 62.70 1,805,014 +0.28(+0.45%)
Sep 13, 2013 62.32 62.48 62.23 62.42 310,930 +0.16(+0.25%)
Sep 12, 2013 62.40 62.45 62.19 62.26 306,171 -0.12(-0.20%)
Sep 11, 2013 62.08 62.39 62.03 62.39 897,813 +0.16(+0.25%)
Sep 10, 2013 62.16 62.23 61.98 62.23 650,519 +0.51(+0.83%)
Sep 09, 2013 61.37 61.78 61.37 61.72 748,351 +0.55(+0.90%)
Sep 06, 2013 61.37 61.52 60.63 61.17 2,174,491 -0.01(-0.01%)
Sep 05, 2013 61.24 61.33 61.14 61.18 497,563 +0.07(+0.11%)
Sep 04, 2013 60.68 61.23 60.61 61.11 545,820 +0.50(+0.83%)
Sep 03, 2013 60.91 61.05 60.42 60.61 4,602,151 +0.21(+0.34%)
Aug 30, 2013 60.69 60.69 60.26 60.40 1,341,591 -0.18(-0.30%)
Aug 29, 2013 60.45 60.97 60.42 60.58 507,172 +0.03(+0.05%)
Aug 28, 2013 60.30 60.77 60.26 60.55 1,811,624 +0.24(+0.40%)
Aug 27, 2013 60.63 60.95 60.25 60.31 1,898,133 -0.94(-1.53%)
Aug 26, 2013 61.52 61.73 61.23 61.25 847,265 -0.22(-0.36%)
Aug 23, 2013 61.50 61.56 61.19 61.47 2,458,357 +0.27(+0.44%)
Aug 22, 2013 60.91 61.32 60.91 61.20 1,280,488 +0.41(+0.68%)
Aug 21, 2013 61.03 61.32 60.66 60.79 1,714,565 -0.35(-0.58%)
Aug 20, 2013 61.08 61.39 61.01 61.14 345,998 +0.11(+0.18%)
Aug 19, 2013 61.28 61.50 61.02 61.04 707,242 -0.31(-0.51%)
Aug 16, 2013 61.39 61.64 61.25 61.35 1,096,406 -0.15(-0.24%)
Aug 15, 2013 61.81 61.86 61.41 61.50 4,146,731 -0.87(-1.40%)
Aug 14, 2013 62.64 62.76 62.33 62.37 633,543 -0.30(-0.47%)
Aug 13, 2013 62.56 62.77 62.21 62.67 726,257 +0.21(+0.34%)
Aug 12, 2013 62.16 62.49 62.12 62.45 689,241 -0.01(-0.01%)
Aug 09, 2013 62.65 62.79 62.25 62.46 749,024 -0.32(-0.51%)
Aug 08, 2013 62.88 62.88 62.40 62.78 1,248,008 +0.22(+0.36%)
Aug 07, 2013 62.44 62.63 62.29 62.56 4,064,008 -0.13(-0.21%)
Aug 06, 2013 62.89 62.93 62.54 62.69 395,047 -0.35(-0.55%)
Aug 05, 2013 63.03 63.13 62.93 63.04 361,441 -0.09(-0.14%)
Aug 02, 2013 62.86 63.14 62.77 63.13 1,030,093 +0.16(+0.25%)
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.