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 (%)
Dec 31, 2002 34.05 34.18 33.69 33.99 86,714 +0.00(+0.00%)
Dec 27, 2002 34.41 34.41 33.91 33.99 421,540 -0.51(-1.48%)
Dec 26, 2002 35.08 35.09 34.44 34.51 3,230,544 -0.28(-0.79%)
Dec 24, 2002 34.71 34.80 34.71 34.78 16,218 -0.12(-0.35%)
Dec 23, 2002 34.94 35.16 34.64 34.90 156,426 +0.05(+0.13%)
Dec 20, 2002 34.48 34.95 34.48 34.86 4,276,874 +0.63(+1.85%)
Dec 19, 2002 34.42 34.94 34.22 34.22 2,040,343 -0.49(-1.41%)
Dec 18, 2002 34.77 34.86 34.58 34.71 348,820 -0.28(-0.81%)
Dec 17, 2002 35.25 35.44 34.99 34.99 95,216 -0.48(-1.36%)
Dec 16, 2002 34.77 35.48 34.77 35.48 4,551,536 +0.69(+1.98%)
Dec 13, 2002 34.91 35.15 34.76 34.79 88,938 -0.61(-1.73%)
Dec 12, 2002 35.53 35.64 35.14 35.40 63,302 -0.13(-0.37%)
Dec 11, 2002 35.11 35.69 35.11 35.53 82,660 +0.13(+0.37%)
Dec 10, 2002 35.04 35.40 34.96 35.40 140,339 +0.53(+1.51%)
Dec 09, 2002 35.34 35.55 34.87 34.87 128,306 -0.73(-2.06%)
Dec 06, 2002 35.03 35.88 34.97 35.61 71,281 -0.07(-0.19%)
Dec 05, 2002 35.95 35.97 35.48 35.68 96,131 -0.50(-1.37%)
Dec 04, 2002 35.71 36.39 35.68 36.17 33,351 +0.01(+0.02%)
Dec 03, 2002 36.42 36.46 36.00 36.16 101,232 -0.40(-1.09%)
Dec 02, 2002 37.24 37.47 36.44 36.56 32,174 -0.49(-1.32%)
Nov 27, 2002 36.29 37.05 36.20 37.05 5,780,974 +1.19(+3.33%)
Nov 26, 2002 36.49 36.49 35.85 35.86 36,229 -0.61(-1.68%)
Nov 25, 2002 36.34 36.85 35.78 36.47 126,082 -0.15(-0.42%)
Nov 22, 2002 36.57 36.90 36.55 36.62 34,005 -0.11(-0.31%)
Nov 21, 2002 36.33 36.83 36.26 36.74 33,482 +0.89(+2.47%)
Nov 20, 2002 35.04 35.92 35.04 35.85 113,657 +0.63(+1.78%)
Nov 19, 2002 35.19 35.50 34.95 35.22 26,681 -0.01(-0.02%)
Nov 18, 2002 35.84 35.99 35.22 35.23 41,722 -0.47(-1.33%)
Nov 15, 2002 35.19 35.71 35.02 35.71 2,131,897 +0.28(+0.80%)
Nov 14, 2002 35.40 35.51 35.11 35.42 37,798 +0.87(+2.52%)
Nov 13, 2002 34.38 35.04 34.10 34.55 29,558 -0.12(-0.35%)
Nov 12, 2002 34.56 35.09 34.56 34.67 51,662 +0.00(+0.00%)
Nov 11, 2002 35.06 35.06 34.60 34.67 77,690 -0.69(-1.95%)
Nov 08, 2002 35.36 35.36 35.36 35.36 0 +0.00(+0.00%)
Nov 07, 2002 35.96 35.96 35.10 35.36 11,509 -0.88(-2.43%)
Nov 06, 2002 36.20 36.27 35.41 36.24 36,621 +0.42(+1.17%)
Nov 05, 2002 35.48 35.98 35.45 35.82 100,578 +0.38(+1.08%)
Nov 04, 2002 35.80 36.22 35.33 35.44 20,403 +0.25(+0.72%)
Nov 01, 2002 34.96 35.30 34.77 35.19 20,403 +0.55(+1.59%)
Oct 31, 2002 34.93 35.08 34.28 34.64 105,025 -0.09(-0.26%)
Oct 30, 2002 34.57 34.98 34.31 34.73 19,880 +0.34(+0.98%)
Oct 29, 2002 34.21 34.66 33.82 34.39 22,626 -0.23(-0.66%)
Oct 28, 2002 35.48 35.48 34.62 34.62 12,569,041 -0.16(-0.46%)
Oct 25, 2002 34.37 35.00 34.18 34.78 47,869 +0.30(+0.86%)
Oct 24, 2002 35.32 35.32 34.30 34.48 63,695 -0.52(-1.49%)
Oct 23, 2002 33.79 35.00 34.11 35.00 38,845 +0.24(+0.68%)
Oct 22, 2002 34.47 34.96 34.38 34.77 77,820 -0.34(-0.96%)
Oct 21, 2002 34.25 35.15 34.14 35.10 15,080,233 +0.83(+2.43%)
Oct 18, 2002 34.09 34.65 33.79 34.27 106,202 -0.03(-0.09%)
Oct 17, 2002 34.61 34.65 34.10 34.30 154,987 +0.73(+2.19%)
Oct 16, 2002 33.88 34.02 33.30 33.56 46,169 -0.85(-2.47%)
Oct 15, 2002 33.82 34.41 33.57 34.41 82,529 +1.83(+5.61%)
Oct 14, 2002 32.24 32.81 32.24 32.59 31,520 -0.02(-0.07%)
Oct 11, 2002 31.88 32.61 31.62 32.61 218,290 +1.69(+5.46%)
Oct 10, 2002 30.02 31.26 29.78 30.92 67,095 +0.76(+2.51%)
Oct 09, 2002 30.32 30.81 30.06 30.16 65,526 -1.15(-3.69%)
Oct 08, 2002 30.85 31.32 30.28 31.32 21,711 +0.91(+2.99%)
Oct 07, 2002 31.00 31.20 30.70 30.41 29,558 -0.65(-2.09%)
Oct 04, 2002 31.97 31.97 30.74 31.06 30,343 -0.63(-2.00%)
Oct 03, 2002 31.98 32.36 31.54 31.69 23,673 -0.21(-0.67%)
Oct 02, 2002 32.28 32.83 31.77 31.91 60,948 -0.65(-2.00%)
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.