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 (%)
Dec 29, 2017 107.14 107.14 107.14 0 -0.41(-0.38%)
Dec 28, 2017 107.52 107.59 107.37 107.54 200,602 +0.17(+0.16%)
Dec 27, 2017 107.41 107.52 107.24 107.37 400,926 +0.09(+0.08%)
Dec 26, 2017 107.27 107.41 107.17 107.28 261,487 -0.23(-0.22%)
Dec 22, 2017 107.61 107.67 107.33 107.52 854,727 -0.12(-0.11%)
Dec 21, 2017 107.64 107.97 107.46 107.63 530,299 +0.35(+0.33%)
Dec 20, 2017 107.73 107.79 107.19 107.28 415,692 -0.13(-0.12%)
Dec 19, 2017 107.87 107.95 107.36 107.41 564,904 -0.41(-0.38%)
Dec 18, 2017 107.80 108.05 107.75 107.81 408,060 +0.60(+0.56%)
Dec 15, 2017 106.92 107.39 106.81 107.21 777,396 +0.83(+0.78%)
Dec 14, 2017 106.80 106.92 106.35 106.39 604,535 -0.33(-0.31%)
Dec 13, 2017 106.77 107.01 106.69 106.72 542,136 +0.01(+0.01%)
Dec 12, 2017 106.46 106.88 106.41 106.71 535,445 +0.38(+0.35%)
Dec 11, 2017 105.78 106.35 105.78 106.33 543,847 +0.50(+0.48%)
Dec 08, 2017 105.61 105.83 105.52 105.83 676,018 +0.58(+0.55%)
Dec 07, 2017 104.91 105.45 104.89 105.25 328,179 +0.19(+0.18%)
Dec 06, 2017 104.88 105.29 104.88 105.06 440,277 +0.00(+0.00%)
Dec 05, 2017 105.35 105.85 104.98 105.06 719,455 -0.26(-0.25%)
Dec 04, 2017 106.14 106.19 105.32 105.32 1,006,477 -0.03(-0.03%)
Dec 01, 2017 105.30 105.73 104.58 105.35 1,464,843 -0.10(-0.09%)
Nov 30, 2017 105.02 105.92 105.02 105.45 666,885 +0.85(+0.82%)
Nov 29, 2017 104.75 104.93 104.39 104.60 611,126 -0.03(-0.03%)
Nov 28, 2017 103.80 104.66 103.80 104.62 704,478 +1.02(+0.99%)
Nov 27, 2017 103.63 103.84 103.52 103.60 1,815,539 +0.04(+0.03%)
Nov 24, 2017 103.58 103.66 103.47 103.56 216,676 +0.24(+0.24%)
Nov 22, 2017 103.43 103.45 103.27 103.32 316,778 -0.05(-0.05%)
Nov 21, 2017 102.92 103.45 102.92 103.37 462,115 +0.79(+0.77%)
Nov 20, 2017 102.60 102.70 102.49 102.58 289,838 +0.07(+0.07%)
Nov 17, 2017 102.70 102.79 102.46 102.51 321,414 -0.40(-0.38%)
Nov 16, 2017 102.55 103.07 102.49 102.91 419,261 +0.86(+0.85%)
Nov 15, 2017 102.10 102.39 101.76 102.04 375,258 -0.51(-0.50%)
Nov 14, 2017 102.58 102.64 102.10 102.56 471,388 -0.38(-0.37%)
Nov 13, 2017 102.54 103.02 102.53 102.93 180,987 +0.05(+0.04%)
Nov 10, 2017 102.84 102.94 102.62 102.89 427,326 -0.09(-0.09%)
Nov 09, 2017 102.74 103.04 102.22 102.98 698,971 -0.25(-0.24%)
Nov 08, 2017 102.98 103.26 102.87 103.23 450,931 +0.12(+0.11%)
Nov 07, 2017 103.09 103.30 102.88 103.11 348,513 +0.01(+0.01%)
Nov 06, 2017 102.98 103.19 102.91 103.10 289,553 +0.06(+0.06%)
Nov 03, 2017 102.84 103.10 102.58 103.04 383,943 +0.36(+0.35%)
Nov 02, 2017 102.67 102.75 102.09 102.68 416,219 -0.03(-0.03%)
Nov 01, 2017 102.77 102.98 102.53 102.71 287,782 +0.27(+0.26%)
Oct 31, 2017 102.56 102.56 102.33 102.44 307,361 +0.04(+0.04%)
Oct 30, 2017 102.75 102.25 102.39 577,850 -0.31(-0.31%)
Oct 27, 2017 102.21 102.86 102.10 102.71 1,898,141 +1.11(+1.10%)
Oct 26, 2017 101.73 101.94 101.58 101.59 606,088 +0.01(+0.01%)
Oct 25, 2017 101.90 101.97 101.09 101.59 489,013 -0.40(-0.40%)
Oct 24, 2017 102.01 102.11 101.85 101.99 338,599 +0.12(+0.11%)
Oct 23, 2017 102.31 102.39 101.81 101.87 340,469 -0.41(-0.40%)
Oct 20, 2017 102.22 102.30 102.01 102.29 505,596 +0.40(+0.39%)
Oct 19, 2017 101.50 101.89 101.43 101.89 1,574,020 -0.08(-0.08%)
Oct 18, 2017 102.10 102.10 101.92 101.97 214,391 +0.11(+0.11%)
Oct 17, 2017 101.73 101.89 101.68 101.86 330,945 +0.14(+0.13%)
Oct 16, 2017 101.59 101.79 101.52 101.73 238,906 +0.25(+0.25%)
Oct 13, 2017 101.50 101.61 101.41 101.48 301,033 +0.16(+0.16%)
Oct 12, 2017 101.44 101.56 101.23 101.32 701,154 -0.33(-0.33%)
Oct 11, 2017 101.42 101.66 101.38 101.65 267,486 +0.21(+0.20%)
Oct 10, 2017 101.39 101.59 101.19 101.44 218,117 +0.25(+0.25%)
Oct 09, 2017 101.44 101.45 101.06 101.19 365,316 -0.09(-0.09%)
Oct 06, 2017 101.24 101.31 101.09 101.28 287,832 -0.14(-0.14%)
Oct 05, 2017 100.89 101.42 100.88 101.42 409,009 +0.70(+0.70%)
Oct 04, 2017 100.65 100.88 100.57 100.72 299,403 +0.00(+0.00%)
Oct 03, 2017 100.59 100.76 100.53 100.72 271,455 +0.22(+0.22%)
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.