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 (%)
Mar 31, 2010 41.15 41.32 41.03 41.15 597,642 -0.17(-0.41%)
Mar 30, 2010 41.35 41.47 41.15 41.32 1,563,959 +0.02(+0.06%)
Mar 29, 2010 41.30 41.38 41.20 41.29 838,592 +0.18(+0.45%)
Mar 26, 2010 41.24 41.39 40.97 41.11 836,297 -0.02(-0.04%)
Mar 25, 2010 41.43 41.62 41.08 41.12 1,177,091 +0.02(+0.05%)
Mar 24, 2010 41.12 41.29 41.03 41.10 3,648,143 -0.19(-0.46%)
Mar 23, 2010 41.01 41.32 40.92 41.30 956,554 +0.34(+0.84%)
Mar 22, 2010 40.49 41.05 40.49 40.95 714,594 +0.23(+0.56%)
Mar 19, 2010 41.09 41.10 40.62 40.72 636,985 -0.26(-0.63%)
Mar 18, 2010 40.94 41.02 40.81 40.98 523,853 +0.02(+0.06%)
Mar 17, 2010 40.86 41.07 40.82 40.96 656,525 +0.22(+0.54%)
Mar 16, 2010 40.55 40.78 40.48 40.74 453,265 +0.29(+0.72%)
Mar 15, 2010 40.25 40.49 40.23 40.45 557,492 +0.05(+0.13%)
Mar 12, 2010 40.59 40.59 40.29 40.39 687,133 +0.00(+0.00%)
Mar 11, 2010 40.12 40.42 40.04 40.39 625,311 +0.15(+0.36%)
Mar 10, 2010 40.12 40.35 40.07 40.25 494,621 +0.16(+0.40%)
Mar 09, 2010 39.87 40.27 39.87 40.09 964,109 +0.11(+0.29%)
Mar 08, 2010 40.04 40.07 39.94 39.97 449,301 -0.02(-0.06%)
Mar 05, 2010 39.74 40.02 39.64 40.00 634,651 +0.51(+1.30%)
Mar 04, 2010 39.39 39.52 39.29 39.48 763,464 +0.15(+0.37%)
Mar 03, 2010 39.38 39.55 39.25 39.34 456,943 +0.04(+0.10%)
Mar 02, 2010 39.35 39.48 39.22 39.30 1,217,897 +0.09(+0.23%)
Mar 01, 2010 39.03 39.23 38.97 39.21 450,244 +0.33(+0.85%)
Feb 26, 2010 38.89 38.99 38.67 38.88 423,225 +0.05(+0.14%)
Feb 25, 2010 38.39 38.84 38.30 38.83 871,777 -0.15(-0.39%)
Feb 24, 2010 38.72 39.04 38.65 38.98 716,118 +0.40(+1.03%)
Feb 23, 2010 38.93 39.09 38.51 38.58 744,792 -0.44(-1.14%)
Feb 22, 2010 39.13 39.18 38.92 39.03 302,873 +0.00(+0.00%)
Feb 19, 2010 38.87 39.17 38.80 39.03 496,994 +0.02(+0.04%)
Feb 18, 2010 38.77 39.10 38.74 39.01 402,338 +0.22(+0.57%)
Feb 17, 2010 38.85 38.86 38.65 38.79 607,581 +0.15(+0.40%)
Feb 16, 2010 38.40 38.68 38.21 38.64 481,366 +0.57(+1.51%)
Feb 12, 2010 37.76 38.06 38.06 38.06 762,109 -0.08(-0.20%)
Feb 11, 2010 37.74 38.19 37.51 38.14 718,251 +0.40(+1.05%)
Feb 10, 2010 37.79 37.96 37.48 37.74 544,290 -0.07(-0.18%)
Feb 09, 2010 37.76 38.15 37.50 37.81 1,405,246 +0.47(+1.27%)
Feb 08, 2010 37.70 37.83 37.32 37.34 594,174 -0.33(-0.87%)
Feb 05, 2010 37.58 37.73 36.94 37.66 987,111 +0.11(+0.28%)
Feb 04, 2010 38.45 38.45 37.56 37.56 1,271,246 -1.15(-2.98%)
Feb 03, 2010 38.74 38.92 38.61 38.71 1,926,521 -0.16(-0.41%)
Feb 02, 2010 38.54 38.96 38.38 38.87 654,096 +0.46(+1.19%)
Feb 01, 2010 38.22 38.43 38.15 38.41 824,345 +0.48(+1.27%)
Jan 29, 2010 38.48 38.70 37.86 37.93 929,941 -0.76(-1.96%)
Jan 28, 2010 38.89 38.89 38.61 38.69 1,169,209 -0.04(-0.10%)
Jan 27, 2010 38.42 38.83 38.22 38.73 1,351,965 +0.22(+0.58%)
Jan 26, 2010 38.51 38.94 38.44 38.51 847,574 -0.14(-0.36%)
Jan 25, 2010 38.81 38.91 38.57 38.64 1,080,457 +0.15(+0.40%)
Jan 22, 2010 39.25 39.38 38.43 38.49 1,111,959 -0.86(-2.20%)
Jan 21, 2010 40.23 40.32 39.30 39.35 592,976 -0.84(-2.09%)
Jan 20, 2010 40.32 40.36 39.91 40.20 547,847 -0.41(-1.02%)
Jan 19, 2010 40.13 40.64 39.80 40.61 1,388,756 +0.47(+1.16%)
Jan 15, 2010 40.46 40.14 40.14 40.14 753,344 -0.44(-1.07%)
Jan 14, 2010 40.42 40.65 40.41 40.58 500,135 +0.15(+0.38%)
Jan 13, 2010 40.23 40.56 40.05 40.42 683,440 +0.27(+0.67%)
Jan 12, 2010 40.21 40.33 40.00 40.16 662,093 -0.32(-0.79%)
Jan 11, 2010 40.57 40.61 40.30 40.48 1,885,728 +0.06(+0.15%)
Jan 08, 2010 40.15 40.44 40.15 40.42 878,712 +0.11(+0.28%)
Jan 07, 2010 40.10 40.36 39.96 40.30 2,173,983 +0.16(+0.40%)
Jan 06, 2010 40.13 40.23 40.06 40.14 977,484 +0.01(+0.02%)
Jan 05, 2010 40.02 40.16 39.87 40.13 840,686 +0.12(+0.31%)
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.