Indicators

S&P 100 Ishares ETF (NY: OEF )

252.41 +0.31 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	47.80	47.94	47.74	47.90	545,268	+0.15(+0.31%)
Apr 28, 2011	47.55	47.83	47.54	47.75	660,213	+0.13(+0.26%)
Apr 27, 2011	47.38	47.71	47.23	47.63	1,090,444	+0.32(+0.68%)
Apr 26, 2011	46.99	47.38	46.97	47.30	533,128	+0.42(+0.91%)
Apr 25, 2011	46.92	46.92	46.75	46.88	347,291	-0.02(-0.05%)
Apr 21, 2011	46.92	46.93	46.76	46.90	525,885	+0.19(+0.40%)
Apr 20, 2011	46.72	46.80	46.61	46.72	1,822,130	+0.59(+1.28%)
Apr 19, 2011	45.96	46.15	45.83	46.13	484,624	+0.27(+0.60%)
Apr 18, 2011	45.84	45.93	45.47	45.85	773,053	-0.51(-1.10%)
Apr 15, 2011	46.35	46.48	46.20	46.36	347,694	+0.09(+0.19%)
Apr 14, 2011	46.00	46.35	45.87	46.27	557,553	+0.00(+0.00%)
Apr 13, 2011	46.49	46.54	46.12	46.27	542,644	-0.04(-0.08%)
Apr 12, 2011	46.35	46.47	46.13	46.31	470,735	-0.38(-0.81%)
Apr 11, 2011	46.81	47.01	46.57	46.69	577,482	-0.09(-0.20%)
Apr 08, 2011	47.15	47.15	46.63	46.79	434,884	-0.14(-0.30%)
Apr 07, 2011	46.97	47.11	46.68	46.93	752,317	-0.07(-0.15%)
Apr 06, 2011	47.06	47.08	46.84	47.00	1,377,563	+0.20(+0.42%)
Apr 05, 2011	46.68	47.01	46.68	46.80	905,121	-0.05(-0.10%)
Apr 04, 2011	46.88	46.97	46.73	46.85	886,888	+0.06(+0.13%)

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.