Skip to main content

S&P 100 Ishares ETF (NY: OEF )

263.93 -0.41 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.75 39.34 39.34 39.34 385,572 -0.34(-0.87%)
Dec 30, 2009 39.56 39.74 39.56 39.68 516,587 -0.02(-0.04%)
Dec 29, 2009 39.78 39.87 39.69 39.70 477,826 -0.05(-0.13%)
Dec 28, 2009 39.72 39.80 39.57 39.75 307,779 +0.11(+0.27%)
Dec 24, 2009 39.57 39.64 39.51 39.64 259,047 -0.50(-1.24%)
Dec 23, 2009 39.72 40.14 39.52 40.14 828,719 +0.53(+1.33%)
Dec 22, 2009 39.58 39.75 39.54 39.61 1,840,060 -0.01(-0.02%)
Dec 21, 2009 39.32 39.67 39.31 39.62 1,206,342 +0.46(+1.17%)
Dec 18, 2009 39.16 39.17 38.84 39.16 1,539,285 +0.27(+0.69%)
Dec 17, 2009 39.15 39.18 38.89 38.89 466,580 -0.50(-1.28%)
Dec 16, 2009 39.58 39.63 39.34 39.40 536,194 +0.02(+0.04%)
Dec 15, 2009 39.51 39.61 39.28 39.38 801,273 -0.24(-0.62%)
Dec 14, 2009 39.61 39.67 39.57 39.63 511,350 +0.10(+0.25%)
Dec 11, 2009 39.45 39.58 39.33 39.53 419,872 +0.20(+0.51%)
Dec 10, 2009 39.41 39.51 39.27 39.33 455,641 +0.18(+0.45%)
Dec 09, 2009 38.97 39.18 38.79 39.15 358,400 +0.18(+0.47%)
Dec 08, 2009 39.14 39.17 38.88 38.97 781,718 -0.41(-1.05%)
Dec 07, 2009 39.46 39.64 39.31 39.38 533,062 -0.09(-0.23%)
Dec 04, 2009 39.90 39.96 39.20 39.48 1,300,201 +0.11(+0.29%)
Dec 03, 2009 39.69 39.92 39.31 39.36 610,130 -0.24(-0.60%)
Dec 02, 2009 39.72 39.86 39.49 39.60 1,041,220 -0.09(-0.23%)
Dec 01, 2009 39.57 39.80 39.49 39.69 1,075,742 +0.44(+1.11%)
Nov 30, 2009 39.15 39.34 38.95 39.25 1,763,984 +0.12(+0.31%)
Nov 27, 2009 38.64 39.68 38.60 39.13 1,352,683 -0.58(-1.46%)
Nov 25, 2009 39.77 39.77 39.58 39.71 744,889 +0.08(+0.19%)
Nov 24, 2009 39.74 39.74 39.35 39.64 1,194,591 +0.01(+0.02%)
Nov 23, 2009 39.59 39.80 39.49 39.63 1,733,296 +0.52(+1.33%)
Nov 20, 2009 38.96 39.18 38.94 39.11 1,289,579 -0.06(-0.16%)
Nov 19, 2009 39.41 39.45 38.98 39.17 1,431,354 -0.50(-1.25%)
Nov 18, 2009 39.62 39.67 39.38 39.67 1,177,814 +0.03(+0.08%)
Nov 17, 2009 39.48 39.64 39.35 39.64 4,667,187 +0.09(+0.23%)
Nov 16, 2009 39.28 39.70 39.24 39.54 1,017,080 +0.51(+1.31%)
Nov 13, 2009 38.87 39.15 38.65 39.03 897,184 +0.22(+0.57%)
Nov 12, 2009 39.05 39.30 38.70 38.81 804,782 -0.34(-0.88%)
Nov 11, 2009 39.23 39.35 38.99 39.15 662,780 +0.23(+0.59%)
Nov 10, 2009 38.76 39.05 38.73 38.92 999,750 +0.04(+0.10%)
Nov 09, 2009 38.40 38.89 38.33 38.89 446,149 +0.83(+2.19%)
Nov 06, 2009 37.71 38.08 37.70 38.05 500,071 +0.31(+0.81%)
Nov 05, 2009 37.59 37.95 37.48 37.75 1,033,373 +0.49(+1.31%)
Nov 04, 2009 37.42 37.75 37.20 37.26 1,703,702 +0.10(+0.27%)
Nov 03, 2009 36.91 37.22 36.85 37.16 1,012,729 -0.01(-0.02%)
Nov 02, 2009 37.08 37.52 36.72 37.17 1,276,202 +0.31(+0.85%)
Oct 30, 2009 37.89 37.98 36.85 36.85 2,627,396 -1.12(-2.96%)
Oct 29, 2009 37.59 38.06 37.40 37.98 911,706 +0.68(+1.82%)
Oct 28, 2009 37.70 37.88 37.28 37.30 1,065,669 -0.54(-1.41%)
Oct 27, 2009 37.98 38.14 37.72 37.83 819,447 -0.05(-0.14%)
Oct 26, 2009 38.40 38.68 37.81 37.88 825,349 -0.44(-1.14%)
Oct 23, 2009 38.42 38.46 38.16 38.32 688,893 -0.31(-0.81%)
Oct 22, 2009 38.27 38.78 38.10 38.63 1,235,216 +0.29(+0.76%)
Oct 21, 2009 38.61 39.02 38.31 38.34 1,120,454 -0.32(-0.83%)
Oct 20, 2009 38.52 38.70 38.52 38.66 944,997 -0.16(-0.41%)
Oct 19, 2009 38.57 38.92 38.50 38.83 888,111 +0.29(+0.75%)
Oct 16, 2009 38.50 38.66 38.34 38.53 929,436 -0.30(-0.77%)
Oct 15, 2009 38.47 38.84 35.98 38.83 856,739 +0.14(+0.35%)
Oct 14, 2009 38.59 38.73 38.39 38.70 1,794,240 +0.64(+1.69%)
Oct 13, 2009 37.97 38.13 37.82 38.05 1,152,132 -0.11(-0.28%)
Oct 12, 2009 38.19 38.22 37.98 38.16 846,929 +0.23(+0.60%)
Oct 09, 2009 37.79 37.94 37.66 37.93 1,408,964 +0.21(+0.57%)
Oct 08, 2009 37.79 37.95 37.64 37.72 1,365,753 +0.21(+0.55%)
Oct 07, 2009 37.31 37.54 37.26 37.51 823,096 +0.12(+0.33%)
Oct 06, 2009 37.18 37.57 37.11 37.39 2,300,993 +0.50(+1.37%)
Oct 05, 2009 36.54 36.98 36.45 36.88 1,366,301 +0.50(+1.39%)
Oct 02, 2009 36.16 36.56 36.13 36.38 1,298,863 -0.09(-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.