Skip to main content

S&P 100 Ishares ETF (NY: OEF )

264.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 203.65 205.05 203.57 204.58 154,359 +2.56(+1.27%)
Jun 29, 2023 201.42 202.11 201.11 202.02 130,476 +0.67(+0.33%)
Jun 28, 2023 200.71 202.05 200.44 201.35 229,623 +0.10(+0.05%)
Jun 27, 2023 199.53 201.47 199.27 201.25 198,044 +2.12(+1.07%)
Jun 26, 2023 200.48 201.27 198.96 199.13 184,936 -1.70(-0.85%)
Jun 23, 2023 200.61 201.74 200.40 200.83 136,837 -1.55(-0.77%)
Jun 22, 2023 200.36 202.38 200.32 202.38 139,925 +1.28(+0.64%)
Jun 21, 2023 202.03 202.07 200.79 201.09 135,150 -1.46(-0.72%)
Jun 20, 2023 202.17 203.08 201.43 202.56 222,469 -0.64(-0.32%)
Jun 16, 2023 205.44 205.44 203.07 203.20 238,646 -0.94(-0.46%)
Jun 15, 2023 201.07 204.79 201.06 204.14 248,120 +2.60(+1.29%)
Jun 14, 2023 201.00 202.20 199.62 201.54 232,743 +0.43(+0.21%)
Jun 13, 2023 200.85 201.44 200.08 201.11 181,339 +1.11(+0.55%)
Jun 12, 2023 198.45 200.01 198.22 200.01 172,428 +2.14(+1.08%)
Jun 09, 2023 197.88 199.10 197.53 197.86 636,451 +0.51(+0.26%)
Jun 08, 2023 195.76 197.50 195.76 197.35 258,633 +1.60(+0.82%)
Jun 07, 2023 197.32 198.11 195.54 195.75 241,053 -1.54(-0.78%)
Jun 06, 2023 196.66 197.45 196.32 197.28 217,072 +0.29(+0.15%)
Jun 05, 2023 197.31 198.31 196.64 197.00 305,425 -0.33(-0.16%)
Jun 02, 2023 196.21 197.66 195.87 197.32 243,251 +2.37(+1.22%)
Jun 01, 2023 193.01 195.49 192.54 194.95 247,690 +1.94(+1.01%)
May 31, 2023 193.11 193.71 192.33 193.01 355,279 -0.92(-0.47%)
May 30, 2023 194.99 195.19 193.30 193.93 442,446 +0.31(+0.16%)
May 26, 2023 191.03 194.00 191.03 193.61 475,786 +2.91(+1.52%)
May 25, 2023 190.59 191.35 189.59 190.70 369,238 +2.48(+1.32%)
May 24, 2023 188.48 189.01 187.58 188.22 208,873 -1.04(-0.55%)
May 23, 2023 190.39 191.02 189.12 189.27 408,087 -1.88(-0.98%)
May 22, 2023 191.05 191.88 190.75 191.15 116,651 +0.01(+0.00%)
May 19, 2023 191.65 192.10 190.68 191.14 238,034 -0.25(-0.13%)
May 18, 2023 189.34 191.60 189.34 191.38 225,890 +1.90(+1.00%)
May 17, 2023 187.92 189.63 187.40 189.48 239,250 +2.31(+1.24%)
May 16, 2023 187.23 188.01 187.13 187.17 146,732 -0.47(-0.25%)
May 15, 2023 187.48 187.83 186.53 187.64 151,782 +0.28(+0.15%)
May 12, 2023 188.12 188.26 186.10 187.35 408,975 -0.34(-0.18%)
May 11, 2023 187.35 187.93 186.66 187.69 186,765 +0.19(+0.10%)
May 10, 2023 187.74 188.16 185.84 187.50 239,939 +1.02(+0.55%)
May 09, 2023 186.65 187.08 186.48 186.48 183,066 -0.97(-0.52%)
May 08, 2023 187.25 187.66 186.87 187.45 96,997 +0.27(+0.14%)
May 05, 2023 185.37 187.69 185.27 187.19 201,602 +3.59(+1.95%)
May 04, 2023 184.29 184.48 182.97 183.60 285,377 -1.30(-0.70%)
May 03, 2023 186.32 187.52 184.84 184.90 155,155 -1.36(-0.73%)
May 02, 2023 187.91 187.92 185.03 186.26 197,473 -1.90(-1.01%)
May 01, 2023 188.14 189.01 188.00 188.16 122,759 -0.08(-0.04%)
Apr 28, 2023 186.49 188.26 186.47 188.24 192,650 +1.32(+0.71%)
Apr 27, 2023 184.26 187.05 184.24 186.92 179,372 +4.12(+2.25%)
Apr 26, 2023 184.11 184.46 182.61 182.80 122,522 -0.23(-0.12%)
Apr 25, 2023 184.99 185.38 182.99 183.03 154,246 -2.78(-1.50%)
Apr 24, 2023 185.59 186.22 184.97 185.81 91,875 +0.01(+0.01%)
Apr 21, 2023 185.64 186.00 185.00 185.80 177,648 +0.31(+0.16%)
Apr 20, 2023 185.06 186.35 184.77 185.49 326,125 -1.37(-0.73%)
Apr 19, 2023 185.80 187.24 185.80 186.86 299,845 +0.03(+0.02%)
Apr 18, 2023 187.55 187.75 186.25 186.83 138,436 +0.11(+0.06%)
Apr 17, 2023 186.06 186.74 185.54 186.72 293,053 +0.38(+0.21%)
Apr 14, 2023 186.03 187.22 185.11 186.34 190,721 -0.14(-0.07%)
Apr 13, 2023 184.15 186.62 184.15 186.48 228,421 +3.07(+1.68%)
Apr 12, 2023 185.28 185.50 183.19 183.41 203,123 -0.94(-0.51%)
Apr 11, 2023 184.87 184.99 184.12 184.35 157,865 -0.44(-0.24%)
Apr 10, 2023 183.74 184.81 183.09 184.79 202,265 -0.30(-0.16%)
Apr 06, 2023 183.57 185.22 183.17 185.10 115,770 +0.99(+0.54%)
Apr 05, 2023 184.13 184.54 183.27 184.10 159,124 -0.49(-0.27%)
Apr 04, 2023 185.31 185.74 184.03 184.60 118,807 -0.49(-0.27%)
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.