Skip to main content

S&P 100 Ishares ETF (NY: OEF )

265.32 +0.41 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.88 37.12 36.64 36.91 2,331 -0.03(-0.08%)
Aug 30, 2010 37.32 37.42 36.89 36.94 913,010 +0.07(+0.19%)
Aug 27, 2010 37.39 37.44 36.59 36.87 1,983,385 -0.02(-0.06%)
Aug 26, 2010 37.30 37.32 36.78 36.89 1,148,522 -0.29(-0.77%)
Aug 25, 2010 36.83 37.29 36.64 37.18 1,545,248 +0.14(+0.38%)
Aug 24, 2010 37.29 37.33 36.88 37.04 3,242,511 -0.55(-1.46%)
Aug 23, 2010 37.89 38.06 37.57 37.59 481,448 -0.10(-0.27%)
Aug 20, 2010 37.76 37.79 37.48 37.69 877,131 -0.19(-0.49%)
Aug 19, 2010 38.31 38.40 37.71 37.87 1,601,162 -0.66(-1.72%)
Aug 18, 2010 38.45 38.74 38.23 38.54 1,300,160 +0.07(+0.18%)
Aug 17, 2010 38.40 38.75 38.25 38.47 1,600,980 +0.40(+1.05%)
Aug 16, 2010 37.82 38.17 37.71 38.06 676,034 +0.02(+0.04%)
Aug 13, 2010 38.05 38.27 38.03 38.05 926,209 -0.13(-0.34%)
Aug 12, 2010 37.84 38.32 37.84 38.18 933,966 -0.29(-0.74%)
Aug 11, 2010 38.85 38.89 38.38 38.47 1,075,442 -1.00(-2.52%)
Aug 10, 2010 39.29 39.66 39.12 39.46 1,468,134 -0.20(-0.51%)
Aug 09, 2010 39.63 39.72 39.42 39.66 583,179 +0.18(+0.45%)
Aug 06, 2010 39.49 39.52 38.99 39.49 1,469,458 -0.14(-0.35%)
Aug 05, 2010 39.45 39.63 39.39 39.62 754,052 -0.08(-0.21%)
Aug 04, 2010 39.56 39.73 39.43 39.71 1,080,718 +0.22(+0.57%)
Aug 03, 2010 39.51 39.64 39.35 39.49 1,466,227 -0.11(-0.27%)
Aug 02, 2010 39.34 39.69 39.18 39.59 872,423 +0.85(+2.19%)
Jul 30, 2010 38.74 38.94 38.36 38.74 1,034,961 -0.05(-0.14%)
Jul 29, 2010 39.17 39.28 38.49 38.80 2,254,692 -0.16(-0.42%)
Jul 28, 2010 39.08 39.21 38.84 38.96 1,504,708 -0.21(-0.53%)
Jul 27, 2010 39.27 39.37 39.02 39.17 712,343 +0.12(+0.32%)
Jul 26, 2010 38.78 39.09 38.67 39.05 779,462 +0.37(+0.96%)
Jul 23, 2010 38.37 38.74 38.26 38.67 864,294 +0.22(+0.58%)
Jul 22, 2010 38.03 38.61 38.03 38.45 1,020,006 +0.82(+2.17%)
Jul 21, 2010 38.29 38.31 37.47 37.63 1,542,943 -0.43(-1.14%)
Jul 20, 2010 37.19 38.09 37.18 38.06 954,017 +0.36(+0.96%)
Jul 19, 2010 37.61 37.80 37.38 37.70 688,021 +0.21(+0.56%)
Jul 16, 2010 37.49 38.33 37.44 37.49 1,170,514 -0.76(-2.00%)
Jul 15, 2010 38.47 38.64 38.00 38.26 1,551,443 -0.24(-0.62%)
Jul 14, 2010 38.36 38.64 38.23 38.50 1,224,877 +0.01(+0.02%)
Jul 13, 2010 38.35 38.61 38.23 38.49 1,295 +0.55(+1.44%)
Jul 12, 2010 37.72 37.95 37.64 37.94 1,117,925 +0.15(+0.41%)
Jul 09, 2010 37.79 37.83 37.52 37.79 938,595 +0.19(+0.51%)
Jul 08, 2010 37.45 37.59 37.18 37.59 584,259 +0.36(+0.97%)
Jul 07, 2010 36.26 37.26 36.17 37.23 598,517 +1.11(+3.08%)
Jul 06, 2010 36.37 36.56 35.79 36.12 1,174,619 +0.30(+0.84%)
Jul 02, 2010 35.82 36.20 35.63 35.82 873,590 -0.19(-0.54%)
Jul 01, 2010 36.17 36.27 35.51 36.01 1,876,421 -0.17(-0.47%)
Jun 30, 2010 36.48 36.73 36.08 36.18 2,354,636 -0.25(-0.70%)
Jun 29, 2010 37.09 37.12 36.31 36.44 2,954,088 -1.26(-3.34%)
Jun 25, 2010 37.69 37.91 37.41 37.69 1,295,258 +0.08(+0.21%)
Jun 24, 2010 38.02 38.06 37.53 37.62 708,313 -0.59(-1.54%)
Jun 23, 2010 38.43 38.49 38.04 38.20 649,861 -0.19(-0.48%)
Jun 22, 2010 38.89 39.05 38.33 38.39 1,209,226 -0.50(-1.28%)
Jun 21, 2010 39.50 39.52 38.70 38.89 745,917 -0.08(-0.22%)
Jun 18, 2010 38.97 39.11 38.87 38.97 435,281 +0.03(+0.08%)
Jun 17, 2010 38.92 38.97 38.57 38.94 1,004,955 +0.12(+0.32%)
Jun 16, 2010 38.67 38.97 38.59 38.82 688,636 +0.02(+0.04%)
Jun 15, 2010 38.28 38.85 38.17 38.80 1,280,399 +0.82(+2.16%)
Jun 14, 2010 38.37 38.54 37.94 37.98 1,166,184 -0.12(-0.30%)
Jun 11, 2010 37.60 38.11 37.60 38.10 458,713 +0.15(+0.40%)
Jun 10, 2010 37.64 37.99 37.49 37.94 2,918,644 +0.98(+2.64%)
Jun 09, 2010 37.40 37.68 36.85 36.97 1,503,606 -0.26(-0.70%)
Jun 08, 2010 36.84 37.29 36.58 37.23 1,199,162 +0.39(+1.06%)
Jun 07, 2010 37.45 37.51 36.80 36.84 1,610,166 -0.49(-1.32%)
Jun 04, 2010 37.33 38.06 37.15 37.33 1,042,223 -1.23(-3.19%)
Jun 03, 2010 38.54 38.68 38.20 38.56 326,719 +0.07(+0.18%)
Jun 02, 2010 37.78 38.49 37.60 38.49 949,083 +0.97(+2.58%)
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.