Skip to main content

S&P 100 Ishares ETF (NY: OEF )

264.34 -0.98 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 193.33 194.02 193.10 193.37 241,716 -1.56(-0.80%)
Jul 29, 2021 194.72 195.39 194.72 194.93 164,356 +0.44(+0.23%)
Jul 28, 2021 194.97 195.25 193.85 194.48 140,933 -0.12(-0.06%)
Jul 27, 2021 195.53 195.53 193.26 194.61 294,066 -1.31(-0.67%)
Jul 26, 2021 195.04 195.92 194.90 195.92 203,908 +0.41(+0.21%)
Jul 23, 2021 194.22 195.50 193.89 195.50 172,491 +2.22(+1.15%)
Jul 22, 2021 192.68 193.35 192.48 193.28 124,570 +0.74(+0.38%)
Jul 21, 2021 191.54 192.54 191.38 192.54 301,773 +1.44(+0.76%)
Jul 20, 2021 189.18 191.72 188.70 191.10 439,118 +2.48(+1.31%)
Jul 19, 2021 189.20 189.46 187.42 188.62 416,869 -2.84(-1.48%)
Jul 16, 2021 193.54 193.60 191.27 191.45 217,966 -1.48(-0.77%)
Jul 15, 2021 193.34 193.36 192.18 192.94 147,965 -0.94(-0.49%)
Jul 14, 2021 194.06 194.27 193.13 193.88 447,059 +0.64(+0.33%)
Jul 13, 2021 193.05 194.19 193.01 193.23 226,521 -0.13(-0.07%)
Jul 12, 2021 192.78 193.45 192.69 193.37 169,404 +0.70(+0.36%)
Jul 09, 2021 191.38 192.77 191.32 192.67 253,411 +1.71(+0.90%)
Jul 08, 2021 189.63 191.19 189.31 190.95 256,077 -1.33(-0.69%)
Jul 07, 2021 191.95 192.41 191.11 192.28 167,315 +0.89(+0.46%)
Jul 06, 2021 191.46 191.63 190.01 191.40 304,534 +0.00(+0.00%)
Jul 02, 2021 190.12 191.50 190.09 191.40 97,886 +1.83(+0.96%)
Jul 01, 2021 188.73 189.57 188.73 189.57 83,851 +0.93(+0.49%)
Jun 30, 2021 188.13 188.84 188.07 188.64 71,569 +0.20(+0.11%)
Jun 29, 2021 188.48 188.63 188.19 188.44 124,150 +0.12(+0.06%)
Jun 28, 2021 187.81 188.35 187.55 188.32 148,203 +0.89(+0.48%)
Jun 25, 2021 187.56 187.69 187.23 187.43 97,788 +0.34(+0.18%)
Jun 24, 2021 187.11 187.52 186.96 187.09 135,558 +1.08(+0.58%)
Jun 23, 2021 186.41 186.69 186.01 186.01 152,821 -0.26(-0.14%)
Jun 22, 2021 185.15 186.68 184.95 186.27 147,006 +1.12(+0.61%)
Jun 21, 2021 183.56 185.19 183.13 185.15 272,643 +2.27(+1.24%)
Jun 18, 2021 183.90 183.90 182.82 182.88 163,729 -2.23(-1.21%)
Jun 17, 2021 184.33 185.54 184.00 185.11 165,807 +0.47(+0.26%)
Jun 16, 2021 185.59 185.59 183.40 184.64 200,946 -0.72(-0.39%)
Jun 15, 2021 186.02 186.02 185.18 185.36 137,944 -0.67(-0.36%)
Jun 14, 2021 185.28 186.03 184.87 186.03 344,966 +0.85(+0.46%)
Jun 11, 2021 185.19 185.19 184.57 185.19 115,144 +0.28(+0.15%)
Jun 10, 2021 184.41 185.34 184.13 184.91 115,024 +1.14(+0.62%)
Jun 09, 2021 184.40 184.53 183.76 183.76 92,271 -0.19(-0.10%)
Jun 08, 2021 184.54 184.54 183.28 183.95 133,549 -0.09(-0.05%)
Jun 07, 2021 183.78 184.11 183.27 184.04 95,636 +0.26(+0.14%)
Jun 04, 2021 182.80 183.95 182.78 183.78 182,163 +1.89(+1.04%)
Jun 03, 2021 181.64 182.50 181.10 181.89 157,090 -0.83(-0.45%)
Jun 02, 2021 182.62 183.09 182.25 182.72 126,055 +0.43(+0.24%)
Jun 01, 2021 183.80 183.83 182.23 182.28 170,211 -0.55(-0.30%)
May 28, 2021 183.28 183.47 182.70 182.83 139,626 +0.29(+0.16%)
May 27, 2021 183.13 183.41 182.53 182.54 94,250 -0.23(-0.13%)
May 26, 2021 182.76 183.03 182.31 182.77 95,043 +0.38(+0.21%)
May 25, 2021 183.37 183.47 182.20 182.39 172,703 -0.55(-0.30%)
May 24, 2021 181.81 183.29 181.66 182.94 116,781 +2.26(+1.25%)
May 21, 2021 181.72 181.96 180.49 180.67 191,355 -0.19(-0.11%)
May 20, 2021 179.30 181.43 179.30 180.87 222,674 +2.08(+1.16%)
May 19, 2021 176.93 178.86 176.46 178.78 255,999 -0.43(-0.24%)
May 18, 2021 180.88 181.01 179.08 179.22 139,275 -1.53(-0.85%)
May 17, 2021 180.72 181.08 179.75 180.75 183,268 -0.55(-0.30%)
May 14, 2021 179.90 181.60 179.78 181.30 336,843 +2.86(+1.60%)
May 13, 2021 177.42 179.45 177.42 178.44 291,121 +1.96(+1.11%)
May 12, 2021 178.71 179.39 176.24 176.48 391,159 -3.74(-2.08%)
May 11, 2021 179.30 180.48 178.38 180.22 361,449 -1.46(-0.80%)
May 10, 2021 183.84 183.84 181.64 181.68 156,296 -2.20(-1.19%)
May 07, 2021 183.42 184.38 183.00 183.88 133,324 +1.10(+0.60%)
May 06, 2021 181.16 182.89 180.32 182.77 241,429 +1.59(+0.88%)
May 05, 2021 181.89 182.04 180.83 181.18 126,502 +0.31(+0.17%)
May 04, 2021 181.55 181.62 179.29 180.88 353,350 -1.56(-0.86%)
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.