Skip to main content

S&P 100 Ishares ETF (NY: OEF )

275.00 -6.37 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 74.43 74.66 74.07 74.19 506,839 -0.08(-0.10%)
Sep 29, 2014 73.91 74.44 73.80 74.27 841,407 -0.24(-0.32%)
Sep 26, 2014 74.08 74.64 73.93 74.50 816,413 +0.61(+0.83%)
Sep 25, 2014 74.98 74.98 73.89 73.89 742,048 -1.29(-1.71%)
Sep 24, 2014 74.66 75.22 74.44 75.18 449,632 +0.55(+0.74%)
Sep 23, 2014 74.74 75.05 74.62 74.62 1,410,175 -0.39(-0.52%)
Sep 22, 2014 75.41 75.41 74.87 75.02 466,134 -0.57(-0.75%)
Sep 19, 2014 75.76 75.84 75.39 75.59 1,320,748 +0.10(+0.13%)
Sep 18, 2014 75.27 75.51 75.23 75.49 415,718 +0.43(+0.57%)
Sep 17, 2014 75.04 75.38 74.68 75.06 776,123 +0.14(+0.19%)
Sep 16, 2014 74.21 75.03 74.21 74.92 1,093,328 +0.54(+0.73%)
Sep 15, 2014 74.33 74.45 74.08 74.37 392,379 +0.05(+0.07%)
Sep 12, 2014 74.60 74.60 74.11 74.32 1,005,531 -0.36(-0.48%)
Sep 11, 2014 74.32 74.69 74.25 74.68 228,322 +0.08(+0.10%)
Sep 10, 2014 74.31 74.64 74.10 74.61 122,586 +0.35(+0.47%)
Sep 09, 2014 74.63 74.72 74.08 74.25 328,920 -0.43(-0.57%)
Sep 08, 2014 74.84 74.89 74.48 74.68 406,595 -0.22(-0.29%)
Sep 05, 2014 74.57 74.90 74.25 74.90 868,225 +0.38(+0.51%)
Sep 04, 2014 74.72 75.02 74.34 74.52 288,014 -0.16(-0.21%)
Sep 03, 2014 75.00 75.00 74.55 74.68 264,324 -0.03(-0.04%)
Sep 02, 2014 74.82 74.86 74.45 74.72 710,177 -0.03(-0.04%)
Aug 29, 2014 74.77 74.75 74.75 74.75 1,182,427 +0.16(+0.21%)
Aug 28, 2014 74.45 74.65 74.40 74.59 279,648 -0.13(-0.18%)
Aug 27, 2014 74.76 74.82 74.59 74.72 270,140 -0.01(-0.01%)
Aug 26, 2014 74.71 74.88 74.71 74.73 190,309 +0.10(+0.13%)
Aug 25, 2014 74.58 74.76 74.51 74.63 511,359 +0.42(+0.56%)
Aug 22, 2014 74.35 74.35 74.20 74.21 644,184 -0.18(-0.24%)
Aug 21, 2014 74.11 74.48 74.11 74.39 335,729 +0.33(+0.44%)
Aug 20, 2014 73.87 74.17 73.83 74.06 1,252,085 +0.10(+0.14%)
Aug 19, 2014 73.80 74.00 73.68 73.96 392,252 +0.36(+0.49%)
Aug 18, 2014 73.31 73.63 73.31 73.60 1,987,691 +0.63(+0.86%)
Aug 15, 2014 73.27 73.28 72.51 72.97 494,249 -0.01(-0.01%)
Aug 14, 2014 72.81 73.01 72.73 72.98 1,429,091 +0.26(+0.36%)
Aug 13, 2014 72.45 72.77 72.40 72.72 451,086 +0.54(+0.75%)
Aug 12, 2014 72.19 72.36 72.00 72.18 490,795 -0.08(-0.10%)
Aug 11, 2014 72.35 72.53 72.21 72.25 787,962 +0.23(+0.31%)
Aug 08, 2014 71.38 71.96 71.26 72.03 666,581 +0.75(+1.06%)
Aug 07, 2014 71.94 72.00 71.12 71.27 2,736,577 -0.39(-0.55%)
Aug 06, 2014 71.23 71.94 71.23 71.67 443,003 +0.07(+0.09%)
Aug 05, 2014 72.03 72.14 71.36 71.60 2,328,215 -0.69(-0.95%)
Aug 04, 2014 71.99 72.50 71.71 72.29 4,980,837 +0.49(+0.68%)
Aug 01, 2014 71.89 72.29 71.50 71.80 4,181,549 -0.29(-0.41%)
Jul 31, 2014 73.07 73.13 72.09 72.09 682,937 -1.48(-2.01%)
Jul 30, 2014 73.84 73.90 73.26 73.58 1,309,691 -0.02(-0.02%)
Jul 29, 2014 73.97 74.08 73.56 73.59 716,080 -0.23(-0.32%)
Jul 28, 2014 73.81 73.95 73.39 73.83 696,386 +0.02(+0.02%)
Jul 25, 2014 73.91 73.98 73.64 73.81 537,717 -0.35(-0.47%)
Jul 24, 2014 74.32 74.36 74.12 74.16 603,064 -0.05(-0.07%)
Jul 23, 2014 74.16 74.31 74.04 74.21 657,773 +0.20(+0.27%)
Jul 22, 2014 73.88 74.10 73.84 74.01 1,869,833 +0.36(+0.49%)
Jul 21, 2014 73.60 73.72 73.33 73.65 446,984 -0.13(-0.17%)
Jul 18, 2014 73.36 73.85 73.22 73.78 561,132 +0.75(+1.02%)
Jul 17, 2014 73.70 73.91 72.93 73.03 775,988 -0.80(-1.09%)
Jul 16, 2014 73.86 73.97 73.65 73.84 671,792 +0.34(+0.47%)
Jul 15, 2014 73.61 73.73 73.14 73.49 1,096,562 -0.08(-0.10%)
Jul 14, 2014 73.48 73.63 73.44 73.57 200,022 +0.45(+0.62%)
Jul 11, 2014 72.99 73.16 72.84 73.12 321,933 +0.12(+0.16%)
Jul 10, 2014 72.46 73.18 72.45 73.00 296,101 -0.27(-0.37%)
Jul 09, 2014 73.09 73.32 72.98 73.27 765,241 +0.33(+0.46%)
Jul 08, 2014 73.20 73.27 72.77 72.93 949,003 -0.47(-0.64%)
Jul 07, 2014 73.42 73.53 73.29 73.40 638,826 -0.18(-0.25%)
Jul 03, 2014 73.43 73.58 73.58 73.58 134,100 +0.38(+0.51%)
Jul 02, 2014 73.03 73.24 73.02 73.21 309,420 +0.20(+0.28%)
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.