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 (%)
Jul 30, 2021 193.36 194.05 193.13 193.40 241,678 -1.56(-0.80%)
Jul 29, 2021 194.75 195.42 194.75 194.96 164,330 +0.44(+0.23%)
Jul 28, 2021 195.00 195.28 193.88 194.51 140,911 -0.12(-0.06%)
Jul 27, 2021 195.56 195.56 193.29 194.64 294,020 -1.31(-0.67%)
Jul 26, 2021 195.07 195.95 194.93 195.95 203,876 +0.41(+0.21%)
Jul 23, 2021 194.25 195.53 193.92 195.53 172,464 +2.22(+1.15%)
Jul 22, 2021 192.71 193.38 192.51 193.31 124,551 +0.74(+0.38%)
Jul 21, 2021 191.57 192.57 191.41 192.57 301,726 +1.44(+0.75%)
Jul 20, 2021 189.21 191.75 188.73 191.13 439,049 +2.48(+1.32%)
Jul 19, 2021 189.23 189.49 187.44 188.65 416,804 -2.84(-1.48%)
Jul 16, 2021 193.57 193.63 191.30 191.48 217,932 -1.48(-0.77%)
Jul 15, 2021 193.37 193.39 192.21 192.97 147,942 -0.94(-0.49%)
Jul 14, 2021 194.09 194.30 193.16 193.91 446,989 +0.64(+0.33%)
Jul 13, 2021 193.08 194.22 193.04 193.26 226,486 -0.13(-0.07%)
Jul 12, 2021 192.81 193.48 192.72 193.40 169,378 +0.70(+0.36%)
Jul 09, 2021 191.41 192.80 191.35 192.70 253,372 +1.71(+0.90%)
Jul 08, 2021 189.66 191.22 189.34 190.98 256,037 -1.33(-0.69%)
Jul 07, 2021 191.98 192.44 191.14 192.31 167,289 +0.89(+0.46%)
Jul 06, 2021 191.49 191.66 190.04 191.43 304,486 +0.00(+0.00%)
Jul 02, 2021 190.15 191.53 190.12 191.43 97,871 +1.83(+0.96%)
Jul 01, 2021 188.76 189.60 188.76 189.60 83,838 +0.93(+0.49%)
Jun 30, 2021 188.16 188.87 188.10 188.67 71,558 +0.20(+0.11%)
Jun 29, 2021 188.51 188.66 188.22 188.46 124,131 +0.12(+0.06%)
Jun 28, 2021 187.84 188.38 187.58 188.35 148,180 +0.89(+0.48%)
Jun 25, 2021 187.59 187.72 187.26 187.46 97,772 +0.34(+0.18%)
Jun 24, 2021 187.14 187.55 186.99 187.12 135,537 +1.08(+0.58%)
Jun 23, 2021 186.44 186.71 186.04 186.04 152,797 -0.26(-0.14%)
Jun 22, 2021 185.18 186.70 184.98 186.30 146,983 +1.12(+0.61%)
Jun 21, 2021 183.59 185.22 183.16 185.18 272,600 +2.27(+1.24%)
Jun 18, 2021 183.93 183.93 182.85 182.91 163,703 -2.23(-1.21%)
Jun 17, 2021 184.36 185.57 184.03 185.14 165,781 +0.47(+0.26%)
Jun 16, 2021 185.62 185.62 183.43 184.67 200,915 -0.72(-0.39%)
Jun 15, 2021 186.05 186.05 185.20 185.39 137,922 -0.67(-0.36%)
Jun 14, 2021 185.31 186.06 184.90 186.06 344,912 +0.85(+0.46%)
Jun 11, 2021 185.22 185.22 184.60 185.21 115,126 +0.28(+0.15%)
Jun 10, 2021 184.44 185.37 184.16 184.94 115,006 +1.14(+0.62%)
Jun 09, 2021 184.43 184.56 183.79 183.79 92,256 -0.19(-0.10%)
Jun 08, 2021 184.57 184.57 183.31 183.98 133,528 -0.09(-0.05%)
Jun 07, 2021 183.81 184.14 183.30 184.07 95,621 +0.26(+0.14%)
Jun 04, 2021 182.83 183.98 182.81 183.81 182,134 +1.89(+1.04%)
Jun 03, 2021 181.67 182.52 181.12 181.92 157,065 -0.83(-0.45%)
Jun 02, 2021 182.65 183.12 182.28 182.75 126,035 +0.43(+0.24%)
Jun 01, 2021 183.83 183.86 182.26 182.31 170,185 -0.55(-0.30%)
May 28, 2021 183.31 183.49 182.73 182.86 139,605 +0.29(+0.16%)
May 27, 2021 183.16 183.44 182.55 182.57 94,235 -0.23(-0.13%)
May 26, 2021 182.79 183.06 182.34 182.80 95,029 +0.38(+0.21%)
May 25, 2021 183.40 183.49 182.23 182.42 172,676 -0.55(-0.30%)
May 24, 2021 181.83 183.32 181.69 182.97 116,762 +2.26(+1.25%)
May 21, 2021 181.75 181.99 180.52 180.70 191,325 -0.19(-0.11%)
May 20, 2021 179.33 181.46 179.33 180.89 222,639 +2.08(+1.16%)
May 19, 2021 176.96 178.89 176.49 178.81 255,959 -0.43(-0.24%)
May 18, 2021 180.90 181.04 179.11 179.24 139,253 -1.53(-0.85%)
May 17, 2021 180.75 181.10 179.78 180.78 183,239 -0.55(-0.30%)
May 14, 2021 179.93 181.63 179.81 181.32 336,791 +2.86(+1.60%)
May 13, 2021 177.45 179.47 177.45 178.47 291,076 +1.96(+1.11%)
May 12, 2021 178.74 179.42 176.27 176.51 391,098 -3.74(-2.08%)
May 11, 2021 179.33 180.50 178.41 180.25 361,393 -1.46(-0.80%)
May 10, 2021 183.87 183.87 181.67 181.71 156,272 -2.20(-1.19%)
May 07, 2021 183.44 184.41 183.02 183.91 133,303 +1.10(+0.60%)
May 06, 2021 181.19 182.92 180.35 182.80 241,391 +1.59(+0.88%)
May 05, 2021 181.92 182.07 180.86 181.21 126,482 +0.31(+0.17%)
May 04, 2021 181.57 181.65 179.32 180.90 353,295 -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.