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 (%)
Jun 30, 2011 46.00 46.35 45.93 46.28 534,604 +0.45(+0.98%)
Jun 29, 2011 45.67 45.89 45.48 45.83 520,813 +0.40(+0.88%)
Jun 28, 2011 45.07 45.43 45.02 45.43 286,620 +0.55(+1.23%)
Jun 27, 2011 44.45 45.08 44.45 44.88 281,938 +0.41(+0.92%)
Jun 24, 2011 45.00 45.00 44.41 44.47 444,977 -0.55(-1.23%)
Jun 23, 2011 44.64 45.03 44.32 45.02 875,935 -0.14(-0.31%)
Jun 22, 2011 45.31 45.53 45.11 45.16 419,993 -0.28(-0.62%)
Jun 21, 2011 45.08 45.53 45.03 45.44 219,518 +0.55(+1.22%)
Jun 20, 2011 44.87 44.97 44.81 44.89 252,682 +0.19(+0.42%)
Jun 17, 2011 44.98 45.02 44.56 44.70 852,876 +0.10(+0.23%)
Jun 16, 2011 44.45 44.78 44.27 44.60 640,315 +0.13(+0.30%)
Jun 15, 2011 44.84 44.97 44.34 44.47 710,769 -0.75(-1.66%)
Jun 14, 2011 45.15 45.41 45.11 45.22 449,910 +0.48(+1.07%)
Jun 13, 2011 44.71 44.91 44.53 44.74 626,680 +0.13(+0.28%)
Jun 10, 2011 45.01 45.06 44.50 44.62 802,299 -0.61(-1.35%)
Jun 09, 2011 45.03 45.42 44.92 45.23 571,307 +0.34(+0.77%)
Jun 08, 2011 44.89 45.13 44.81 44.88 751,230 -0.10(-0.23%)
Jun 07, 2011 45.31 45.40 44.97 44.99 370,024 -0.14(-0.31%)
Jun 06, 2011 45.42 45.49 45.07 45.13 1,457,994 -0.44(-0.96%)
Jun 03, 2011 45.36 45.87 45.36 45.57 420,117 -0.47(-1.02%)
May 24, 2011 46.19 46.24 45.95 46.04 5,067,524 +0.01(+0.02%)
May 23, 2011 45.97 46.16 45.86 46.03 550,537 -0.51(-1.09%)
May 20, 2011 46.84 46.86 46.49 46.54 283,470 -0.37(-0.79%)
May 19, 2011 47.02 47.05 46.69 46.91 552,777 +0.07(+0.15%)
May 18, 2011 46.50 46.88 46.37 46.84 466,179 +0.36(+0.78%)
May 17, 2011 46.20 46.51 46.09 46.48 760,550 +0.03(+0.07%)
May 16, 2011 46.59 46.89 46.36 46.45 547,763 -0.31(-0.65%)
May 13, 2011 47.10 47.12 46.59 46.75 579,540 -0.37(-0.78%)
May 12, 2011 46.81 47.19 46.52 47.12 714,168 +0.20(+0.42%)
May 11, 2011 47.35 47.35 46.73 46.92 702,906 -0.50(-1.06%)
May 10, 2011 47.23 47.50 47.14 47.42 397,314 +0.34(+0.72%)
May 09, 2011 46.92 47.21 46.84 47.09 425,061 +0.15(+0.32%)
May 06, 2011 47.26 47.42 46.80 46.94 1,224,930 +0.16(+0.35%)
May 05, 2011 47.06 47.24 46.55 46.77 1,992,393 -0.53(-1.11%)
May 04, 2011 47.61 47.61 47.13 47.30 1,208,929 -0.32(-0.67%)
May 03, 2011 47.63 47.74 47.39 47.62 689,321 -0.06(-0.13%)
May 02, 2011 47.64 47.71 47.58 47.68 602,109 -0.09(-0.20%)
Apr 29, 2011 47.68 47.82 47.62 47.78 546,686 +0.15(+0.31%)
Apr 28, 2011 47.42 47.71 47.41 47.63 661,930 +0.13(+0.26%)
Apr 27, 2011 47.25 47.58 47.11 47.50 1,093,280 +0.32(+0.68%)
Apr 26, 2011 46.87 47.25 46.85 47.18 534,514 +0.42(+0.91%)
Apr 25, 2011 46.80 46.80 46.63 46.76 348,194 -0.02(-0.05%)
Apr 21, 2011 46.80 46.81 46.64 46.78 527,253 +0.19(+0.40%)
Apr 20, 2011 46.59 46.68 46.49 46.59 1,826,869 +0.59(+1.28%)
Apr 19, 2011 45.84 46.03 45.72 46.01 485,884 +0.27(+0.60%)
Apr 18, 2011 45.72 45.81 45.36 45.73 775,064 -0.51(-1.10%)
Apr 15, 2011 46.23 46.36 46.08 46.24 348,598 +0.09(+0.19%)
Apr 14, 2011 45.88 46.23 45.75 46.15 559,003 +0.00(+0.00%)
Apr 13, 2011 46.37 46.42 46.00 46.15 544,055 -0.04(-0.08%)
Apr 12, 2011 46.23 46.35 46.01 46.19 471,959 -0.38(-0.81%)
Apr 11, 2011 46.69 46.88 46.45 46.57 578,984 -0.09(-0.20%)
Apr 08, 2011 47.02 47.02 46.51 46.66 436,015 -0.14(-0.30%)
Apr 07, 2011 46.85 46.99 46.56 46.81 754,273 -0.07(-0.15%)
Apr 06, 2011 46.94 46.96 46.72 46.88 1,381,145 +0.20(+0.42%)
Apr 05, 2011 46.56 46.88 46.56 46.68 907,475 -0.05(-0.10%)
Apr 04, 2011 46.76 46.84 46.61 46.73 889,194 +0.06(+0.13%)
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.