Indicators

S&P 100 Ishares ETF (NY: OEF )

275.00 -6.37 (-2.26%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	85.24	86.89	85.20	86.86	1,475,068	+1.92(+2.26%)
Jan 28, 2016	85.24	85.29	83.91	84.94	1,206,219	+0.76(+0.90%)
Jan 27, 2016	84.80	85.68	83.69	84.18	1,470,077	-0.97(-1.14%)
Jan 26, 2016	84.43	85.32	84.23	85.15	701,937	+1.05(+1.25%)
Jan 25, 2016	85.04	85.25	83.99	84.10	1,037,400	-1.18(-1.38%)
Jan 22, 2016	85.09	85.39	84.54	85.28	1,510,375	+1.72(+2.06%)
Jan 21, 2016	83.41	84.51	82.67	83.56	2,344,761	+0.40(+0.48%)
Jan 20, 2016	82.82	83.88	81.14	83.16	3,511,909	-1.04(-1.24%)
Jan 19, 2016	84.95	85.13	83.46	84.20	2,190,221	+0.08(+0.10%)
Jan 15, 2016	83.65	84.12	84.12	84.12	2,068,200	-1.98(-2.30%)
Jan 14, 2016	84.85	86.69	84.12	86.10	1,890,948	+1.57(+1.86%)
Jan 13, 2016	87.15	87.25	84.38	84.53	1,785,578	-2.13(-2.46%)
Jan 12, 2016	86.82	87.01	85.57	86.66	1,546,076	+0.74(+0.86%)
Jan 11, 2016	86.20	86.37	84.82	85.92	2,407,059	+0.28(+0.33%)
Jan 08, 2016	87.26	87.40	85.51	85.64	1,888,646	-0.85(-0.98%)
Jan 07, 2016	87.26	88.19	86.40	86.49	1,785,837	-2.36(-2.66%)
Jan 06, 2016	88.53	89.39	88.31	88.85	1,488,668	-1.04(-1.16%)
Jan 05, 2016	90.00	90.14	89.28	89.89	1,547,909	+0.15(+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.