Skip to main content

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.82 41.79 39.82 40.55 4,304,582 +0.83(+2.08%)
Sep 29, 2008 42.54 42.70 39.56 39.72 5,170,602 -3.85(-8.84%)
Sep 26, 2008 41.58 43.57 41.31 43.57 0 +0.62(+1.44%)
Sep 25, 2008 42.01 43.34 42.01 42.95 4,186,608 +0.66(+1.55%)
Sep 24, 2008 42.72 42.80 42.01 42.30 3,064,017 -0.02(-0.05%)
Sep 23, 2008 42.95 43.47 42.22 42.32 4,278,554 -0.59(-1.37%)
Sep 22, 2008 43.74 44.34 42.85 42.91 2,835,270 -0.67(-1.53%)
Sep 19, 2008 87.13 87.13 39.65 43.57 0 +0.86(+2.02%)
Sep 18, 2008 41.74 43.02 40.29 42.71 8,382,834 +1.79(+4.37%)
Sep 17, 2008 42.19 42.72 40.90 40.92 6,209,845 -2.12(-4.92%)
Sep 16, 2008 41.10 43.13 41.10 43.04 4,754,133 +0.61(+1.44%)
Sep 15, 2008 43.05 43.93 42.43 42.43 6,009,236 -2.05(-4.61%)
Sep 12, 2008 44.19 44.64 43.92 44.48 2,323,794 -0.12(-0.27%)
Sep 11, 2008 43.42 44.63 43.27 44.60 3,100,452 +0.60(+1.36%)
Sep 10, 2008 44.17 44.45 43.73 44.00 1,837,019 +0.20(+0.45%)
Sep 09, 2008 44.96 45.33 43.80 43.80 3,492,633 -1.39(-3.08%)
Sep 08, 2008 45.12 45.70 44.38 45.19 2,630,305 +1.06(+2.41%)
Sep 05, 2008 43.67 44.22 43.34 44.13 0 +0.18(+0.40%)
Sep 04, 2008 44.97 45.13 43.94 43.96 2,902,560 -1.46(-3.21%)
Sep 03, 2008 45.19 45.52 45.00 45.42 1,707,200 +0.07(+0.15%)
Sep 02, 2008 45.99 46.26 45.18 45.35 1,210,160 -0.11(-0.24%)
Aug 29, 2008 45.84 45.97 45.42 45.45 0 -0.60(-1.31%)
Aug 28, 2008 45.62 46.09 45.62 46.06 1,065,494 +0.69(+1.52%)
Aug 27, 2008 45.06 45.54 44.97 45.37 943,347 +0.24(+0.54%)
Aug 26, 2008 44.96 45.24 44.78 45.13 1,472,750 +0.17(+0.37%)
Aug 25, 2008 45.58 45.62 44.88 44.96 1,516,676 -0.91(-1.98%)
Aug 22, 2008 45.43 45.91 45.43 45.87 1,680,160 +0.63(+1.40%)
Aug 21, 2008 44.80 45.39 44.75 45.23 1,473,329 +0.05(+0.12%)
Aug 20, 2008 45.09 45.24 44.65 45.18 1,057,950 +0.28(+0.61%)
Aug 19, 2008 45.10 45.16 44.76 44.90 1,145,717 -0.47(-1.04%)
Aug 18, 2008 45.98 46.17 45.16 45.38 1,166,716 -0.60(-1.31%)
Aug 15, 2008 45.95 46.17 45.76 45.98 0 +0.14(+0.30%)
Aug 14, 2008 45.36 46.14 45.26 45.84 2,649,365 +0.18(+0.40%)
Aug 13, 2008 45.62 45.91 45.24 45.66 1,645,209 -0.19(-0.42%)
Aug 12, 2008 46.28 46.28 45.68 45.85 1,629,227 -0.52(-1.12%)
Aug 11, 2008 45.95 46.75 45.91 46.37 3,129,789 +0.27(+0.58%)
Aug 08, 2008 44.96 46.22 44.93 46.10 1,697,904 +1.03(+2.29%)
Aug 07, 2008 45.52 45.62 44.95 45.07 1,602,234 -0.78(-1.70%)
Aug 06, 2008 45.56 45.94 45.36 45.85 1,464,380 +0.20(+0.44%)
Aug 05, 2008 44.87 45.69 44.76 45.65 4,738,502 +1.31(+2.95%)
Aug 04, 2008 44.68 44.83 44.25 44.35 1,842,095 -0.28(-0.63%)
Aug 01, 2008 44.94 45.06 44.39 44.63 2,088,237 -0.17(-0.38%)
Jul 31, 2008 45.08 45.45 44.74 44.80 2,257,352 -0.65(-1.43%)
Jul 30, 2008 44.85 45.46 44.77 45.45 2,765,478 +0.94(+2.11%)
Jul 29, 2008 44.51 44.62 43.69 44.51 1,608,344 +0.94(+2.16%)
Jul 28, 2008 44.35 44.55 43.56 43.57 1,633,396 -0.92(-2.08%)
Jul 25, 2008 44.48 44.72 44.25 44.49 1,723,436 +0.24(+0.54%)
Jul 24, 2008 45.32 45.51 44.25 44.25 2,798,009 -1.14(-2.51%)
Jul 23, 2008 45.14 45.71 45.10 45.39 2,732,022 +0.28(+0.61%)
Jul 22, 2008 43.93 45.17 43.93 45.12 2,075,974 +0.74(+1.67%)
Jul 21, 2008 44.66 44.80 44.24 44.38 2,583,755 -0.10(-0.22%)
Jul 18, 2008 44.56 44.56 44.15 44.48 1,639,891 +0.07(+0.15%)
Jul 17, 2008 44.04 44.54 43.77 44.41 3,299,473 +0.62(+1.41%)
Jul 16, 2008 42.56 43.80 42.55 43.79 3,118,376 +1.20(+2.82%)
Jul 15, 2008 42.62 43.31 42.13 42.59 3,826,682 -0.50(-1.17%)
Jul 14, 2008 43.88 43.99 42.93 43.09 2,573,163 -0.39(-0.90%)
Jul 11, 2008 43.41 44.09 43.02 43.48 3,461,059 -0.50(-1.13%)
Jul 10, 2008 43.55 44.10 43.38 43.98 2,390,650 +0.26(+0.59%)
Jul 09, 2008 44.64 44.84 43.67 43.72 2,372,097 -0.89(-2.00%)
Jul 08, 2008 43.85 44.70 43.71 44.61 3,696,175 +0.71(+1.61%)
Jul 07, 2008 44.44 44.64 43.50 43.91 2,913,757 -0.42(-0.94%)
Jul 04, 2008 44.40 44.53 43.83 44.32 2,298,649 +0.00(+0.00%)
Jul 03, 2008 44.40 44.53 43.83 44.32 2,298,649 +0.25(+0.57%)
Jul 02, 2008 44.73 45.00 44.07 44.07 2,722,131 -0.58(-1.30%)
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.