Skip to main content

S&P 100 Ishares ETF (NY: OEF )

275.37 -0.68 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.23 69.41 69.13 69.25 645,842 +0.50(+0.73%)
Mar 28, 2014 68.77 69.11 68.58 68.75 284,208 +0.24(+0.35%)
Mar 27, 2014 68.61 68.75 68.27 68.50 598,152 -0.13(-0.18%)
Mar 26, 2014 69.41 69.48 68.63 68.63 732,084 -0.48(-0.70%)
Mar 25, 2014 68.97 69.21 68.70 69.11 834,175 +0.44(+0.64%)
Mar 24, 2014 69.04 69.10 68.36 68.68 1,291,270 -0.14(-0.21%)
Mar 21, 2014 69.43 69.53 68.72 68.82 1,111,559 -0.21(-0.30%)
Mar 20, 2014 68.49 69.09 68.35 69.03 1,478,426 +0.42(+0.62%)
Mar 19, 2014 68.92 69.04 68.14 68.60 1,818,010 -0.34(-0.49%)
Mar 18, 2014 68.53 69.00 68.50 68.94 1,419,537 +0.57(+0.83%)
Mar 17, 2014 68.12 68.53 68.07 68.38 809,496 +0.64(+0.95%)
Mar 14, 2014 67.91 68.19 67.65 67.74 1,839,180 -0.31(-0.45%)
Mar 13, 2014 68.97 69.07 67.86 68.04 1,489,783 -0.72(-1.04%)
Mar 12, 2014 68.48 68.83 68.33 68.76 1,625,195 -0.03(-0.04%)
Mar 11, 2014 69.22 69.28 68.63 68.78 794,276 -0.35(-0.51%)
Mar 10, 2014 68.97 69.15 68.72 69.13 831,263 +0.06(+0.08%)
Mar 07, 2014 69.38 69.38 68.82 69.08 671,165 +0.02(+0.02%)
Mar 06, 2014 69.13 69.20 68.95 69.06 439,477 +0.17(+0.24%)
Mar 05, 2014 68.91 69.02 68.78 68.89 1,163,412 +0.07(+0.11%)
Mar 04, 2014 68.55 68.96 68.48 68.82 1,285,084 +1.02(+1.50%)
Mar 03, 2014 67.71 68.05 67.41 67.80 1,126,173 -0.53(-0.78%)
Feb 28, 2014 68.13 68.69 67.91 68.33 1,636,924 +0.18(+0.27%)
Feb 27, 2014 67.60 68.16 67.59 68.15 754,535 +0.38(+0.57%)
Feb 26, 2014 67.84 67.99 67.55 67.77 1,011,399 +0.03(+0.05%)
Feb 25, 2014 67.88 68.01 67.57 67.74 594,926 -0.12(-0.18%)
Feb 24, 2014 67.71 68.23 67.44 67.86 743,533 +0.42(+0.63%)
Feb 21, 2014 67.74 67.86 67.41 67.44 567,036 -0.18(-0.27%)
Feb 20, 2014 67.28 67.75 67.10 67.62 443,745 +0.33(+0.49%)
Feb 19, 2014 67.64 67.97 67.21 67.29 737,980 -0.43(-0.64%)
Feb 18, 2014 67.89 67.89 67.62 67.72 733,529 -0.12(-0.17%)
Feb 14, 2014 67.38 67.84 67.84 67.84 1,720,335 +0.38(+0.57%)
Feb 13, 2014 66.69 67.49 66.69 67.45 1,215,692 +0.28(+0.42%)
Feb 12, 2014 67.24 67.45 67.03 67.17 1,217,764 +0.00(+0.00%)
Feb 11, 2014 66.55 67.35 66.52 67.17 513,527 +0.74(+1.12%)
Feb 10, 2014 66.27 66.43 66.16 66.43 377,268 +0.09(+0.14%)
Feb 07, 2014 65.83 66.36 65.62 66.34 459,654 +0.82(+1.26%)
Feb 06, 2014 64.99 65.53 64.92 65.51 536,862 +0.82(+1.27%)
Feb 05, 2014 64.64 64.86 64.26 64.69 494,874 -0.09(-0.14%)
Feb 04, 2014 64.66 64.93 64.49 64.78 1,366,353 +0.43(+0.67%)
Feb 03, 2014 65.81 65.91 64.25 64.35 1,130,391 -1.42(-2.16%)
Jan 31, 2014 65.49 66.22 65.40 65.77 2,275,512 -0.48(-0.73%)
Jan 30, 2014 66.21 66.44 65.86 66.25 698,708 +0.67(+1.03%)
Jan 29, 2014 65.74 66.00 65.41 65.58 1,736,295 -0.68(-1.03%)
Jan 28, 2014 66.05 66.35 66.00 66.26 2,006,623 +0.24(+0.37%)
Jan 27, 2014 66.51 66.55 65.73 66.02 6,636,526 -0.34(-0.51%)
Jan 24, 2014 67.31 67.34 66.34 66.36 1,138,358 -1.30(-1.92%)
Jan 23, 2014 67.84 67.84 67.32 67.66 477,557 -0.57(-0.83%)
Jan 22, 2014 68.27 68.29 68.09 68.23 349,773 +0.02(+0.02%)
Jan 21, 2014 68.53 68.53 67.76 68.21 875,630 +0.17(+0.26%)
Jan 17, 2014 68.26 68.04 68.04 68.04 307,447 -0.37(-0.54%)
Jan 16, 2014 68.33 68.42 68.21 68.40 277,333 -0.09(-0.13%)
Jan 15, 2014 68.03 68.59 68.03 68.49 1,109,177 +0.47(+0.69%)
Jan 14, 2014 67.54 68.04 67.43 68.03 479,144 +0.67(+0.99%)
Jan 13, 2014 67.96 68.19 67.24 67.36 585,644 -0.77(-1.14%)
Jan 10, 2014 68.23 68.28 67.76 68.14 448,823 +0.07(+0.10%)
Jan 09, 2014 68.31 68.31 67.80 68.07 489,927 -0.03(-0.05%)
Jan 08, 2014 68.15 68.24 67.91 68.10 662,025 -0.12(-0.18%)
Jan 07, 2014 68.17 68.33 68.09 68.23 314,642 +0.37(+0.55%)
Jan 06, 2014 68.19 68.19 67.69 67.85 454,468 -0.10(-0.15%)
Jan 03, 2014 68.14 68.23 67.87 67.95 1,812,508 -0.07(-0.10%)
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.