Indicators

S&P 100 Ishares ETF (NY: OEF )

253.36 +0.01 (+0.00%)

Streaming Delayed Price Updated: 1:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.24	39.43	39.04	39.34	1,759,959	+0.12(+0.31%)
Nov 27, 2009	38.73	39.77	38.69	39.22	1,349,597	-0.58(-1.46%)
Nov 25, 2009	39.86	39.86	39.67	39.80	743,189	+0.08(+0.19%)
Nov 24, 2009	39.83	39.83	39.44	39.73	1,191,865	+0.01(+0.02%)
Nov 23, 2009	39.68	39.89	39.58	39.72	1,729,341	+0.52(+1.33%)
Nov 20, 2009	39.04	39.27	39.03	39.20	1,286,636	-0.06(-0.16%)
Nov 19, 2009	39.50	39.54	39.07	39.26	1,428,088	-0.50(-1.25%)
Nov 18, 2009	39.71	39.76	39.47	39.76	1,175,126	+0.03(+0.08%)
Nov 17, 2009	39.57	39.73	39.44	39.73	4,656,536	+0.09(+0.23%)
Nov 16, 2009	39.37	39.79	39.33	39.63	1,014,759	+0.51(+1.31%)
Nov 13, 2009	38.96	39.24	38.74	39.12	895,137	+0.22(+0.57%)
Nov 12, 2009	39.14	39.39	38.78	38.90	802,945	-0.34(-0.88%)
Nov 11, 2009	39.32	39.44	39.08	39.24	661,268	+0.23(+0.59%)
Nov 10, 2009	38.85	39.14	38.81	39.01	997,468	+0.04(+0.10%)
Nov 09, 2009	38.48	38.98	38.42	38.98	445,131	+0.84(+2.19%)
Nov 06, 2009	37.80	38.17	37.79	38.14	498,930	+0.31(+0.81%)
Nov 05, 2009	37.67	38.04	37.57	37.83	1,031,015	+0.49(+1.31%)
Nov 04, 2009	37.50	37.84	37.28	37.34	1,699,815	+0.10(+0.27%)
Nov 03, 2009	37.00	37.30	36.94	37.24	1,010,418	-0.01(-0.02%)

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.