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 (%)
Jun 30, 2017 95.82 95.94 95.53 95.60 486,543 +0.13(+0.14%)
Jun 29, 2017 96.33 96.33 94.96 95.46 534,978 -0.83(-0.86%)
Jun 28, 2017 95.82 96.36 95.79 96.29 272,484 +0.81(+0.85%)
Jun 27, 2017 96.15 96.23 95.45 95.48 305,592 -0.77(-0.80%)
Jun 26, 2017 96.55 96.74 96.20 96.25 262,202 +0.00(+0.00%)
Jun 23, 2017 96.18 96.38 96.01 96.25 210,065 +0.13(+0.14%)
Jun 22, 2017 96.25 96.38 96.07 96.12 165,197 -0.05(-0.06%)
Jun 21, 2017 96.26 96.36 95.97 96.17 364,020 -0.03(-0.03%)
Jun 20, 2017 96.62 96.64 96.17 96.20 351,375 -0.57(-0.59%)
Jun 19, 2017 96.29 96.78 96.27 96.77 438,668 +0.86(+0.90%)
Jun 16, 2017 96.02 96.02 95.51 95.90 361,920 -0.03(-0.03%)
Jun 15, 2017 95.50 95.97 95.33 95.93 263,668 -0.16(-0.17%)
Jun 14, 2017 96.30 96.30 95.72 96.09 438,847 -0.08(-0.08%)
Jun 13, 2017 96.05 96.21 95.86 96.17 282,203 +0.37(+0.39%)
Jun 12, 2017 95.72 95.87 95.39 95.80 346,950 -0.07(-0.07%)
Jun 09, 2017 96.15 96.46 95.14 95.87 819,836 -0.10(-0.10%)
Jun 08, 2017 95.99 96.24 95.78 95.97 622,968 -0.05(-0.06%)
Jun 07, 2017 96.00 96.10 95.66 96.02 287,056 +0.18(+0.19%)
Jun 06, 2017 95.81 96.15 95.81 95.84 211,905 -0.24(-0.25%)
Jun 05, 2017 96.00 96.16 95.97 96.08 151,331 +0.05(+0.06%)
Jun 02, 2017 95.73 96.10 95.64 96.03 483,648 +0.38(+0.40%)
Jun 01, 2017 95.26 95.67 95.06 95.65 307,887 +0.61(+0.65%)
May 31, 2017 95.28 95.28 94.82 95.03 528,148 -0.15(-0.16%)
May 30, 2017 95.08 95.29 95.04 95.18 244,215 -0.04(-0.04%)
May 26, 2017 95.16 95.26 95.10 95.22 175,314 +0.01(+0.01%)
May 25, 2017 94.98 95.34 94.93 95.21 529,425 +0.39(+0.41%)
May 24, 2017 94.75 94.84 94.53 94.82 249,143 +0.21(+0.23%)
May 23, 2017 94.52 94.68 94.44 94.60 508,168 +0.26(+0.27%)
May 22, 2017 94.15 94.39 94.07 94.35 236,637 +0.45(+0.48%)
May 19, 2017 93.58 94.20 93.57 93.89 399,011 +0.53(+0.57%)
May 18, 2017 92.88 93.76 92.88 93.36 877,782 +0.31(+0.33%)
May 17, 2017 94.01 94.16 92.98 93.05 1,079,907 -1.71(-1.80%)
May 16, 2017 94.89 94.98 94.63 94.76 1,505,172 -0.03(-0.03%)
May 15, 2017 94.56 94.81 94.47 94.78 327,867 +0.40(+0.42%)
May 12, 2017 94.34 94.38 94.19 94.38 207,120 -0.05(-0.06%)
May 11, 2017 94.38 94.44 93.96 94.44 349,652 -0.12(-0.13%)
May 10, 2017 94.52 94.56 94.31 94.56 222,138 -0.06(-0.07%)
May 09, 2017 94.89 94.98 94.45 94.62 469,990 -0.19(-0.20%)
May 08, 2017 94.72 94.81 94.55 94.81 260,185 +0.13(+0.14%)
May 05, 2017 94.57 94.68 94.32 94.68 434,475 +0.27(+0.28%)
May 04, 2017 94.50 94.53 94.11 94.41 613,598 +0.04(+0.04%)
May 03, 2017 94.16 94.47 94.05 94.37 710,031 +0.01(+0.01%)
May 02, 2017 94.38 94.47 94.22 94.36 535,429 +0.03(+0.03%)
May 01, 2017 94.26 94.56 94.18 94.34 403,689 +0.24(+0.26%)
Apr 28, 2017 94.34 94.34 94.02 94.10 498,947 -0.02(-0.02%)
Apr 27, 2017 94.15 94.25 93.90 94.11 287,363 +0.10(+0.10%)
Apr 26, 2017 94.12 94.46 94.02 94.02 846,786 -0.10(-0.10%)
Apr 25, 2017 93.86 94.28 93.86 94.11 456,560 +0.63(+0.68%)
Apr 24, 2017 93.42 93.61 93.32 93.48 702,338 +1.00(+1.08%)
Apr 21, 2017 92.72 92.81 92.32 92.49 495,469 -0.29(-0.32%)
Apr 20, 2017 92.34 93.02 92.23 92.78 1,273,626 +0.66(+0.71%)
Apr 19, 2017 92.67 92.75 92.02 92.12 500,585 -0.28(-0.31%)
Apr 18, 2017 92.37 92.63 92.13 92.41 468,838 -0.22(-0.24%)
Apr 17, 2017 92.00 92.66 92.00 92.63 467,819 +0.77(+0.84%)
Apr 13, 2017 92.34 92.62 91.86 91.86 716,220 -0.67(-0.72%)
Apr 12, 2017 92.65 92.74 92.34 92.52 903,931 -0.21(-0.23%)
Apr 11, 2017 92.80 92.90 92.14 92.74 532,285 -0.20(-0.21%)
Apr 10, 2017 92.98 93.32 92.74 92.93 449,537 -0.01(-0.01%)
Apr 07, 2017 92.97 93.27 92.74 92.94 452,050 -0.09(-0.10%)
Apr 06, 2017 93.03 93.32 92.82 93.03 379,376 +0.07(+0.08%)
Apr 05, 2017 93.59 93.97 92.90 92.96 830,839 -0.34(-0.36%)
Apr 04, 2017 92.93 93.31 92.83 93.30 435,238 +0.16(+0.17%)
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.