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 (%)
Dec 31, 2020 164.11 164.11 164.11 123,842 +0.78(+0.47%)
Dec 30, 2020 164.10 164.15 163.26 163.33 123,842 -0.27(-0.16%)
Dec 29, 2020 164.43 164.54 163.38 163.60 183,106 -0.09(-0.05%)
Dec 28, 2020 162.88 163.85 162.76 163.69 162,879 +1.82(+1.12%)
Dec 24, 2020 161.62 161.87 161.22 161.87 67,460 +0.75(+0.47%)
Dec 23, 2020 161.54 162.15 161.11 161.11 137,637 -0.06(-0.04%)
Dec 22, 2020 161.71 161.71 160.66 161.17 117,885 -0.35(-0.22%)
Dec 21, 2020 159.99 161.78 158.96 161.53 217,328 +0.17(+0.11%)
Dec 18, 2020 162.80 162.80 160.72 161.35 183,242 -1.17(-0.72%)
Dec 17, 2020 162.67 162.82 162.06 162.52 176,604 +0.71(+0.44%)
Dec 16, 2020 161.53 162.26 160.99 161.81 189,929 +0.46(+0.28%)
Dec 15, 2020 160.67 161.36 159.92 161.35 96,978 +2.02(+1.27%)
Dec 14, 2020 161.09 161.57 159.30 159.34 147,319 -0.85(-0.53%)
Dec 11, 2020 159.46 160.22 158.82 160.18 135,052 +0.01(+0.01%)
Dec 10, 2020 159.59 160.70 159.28 160.17 120,038 +0.00(+0.00%)
Dec 09, 2020 162.12 162.24 159.81 160.17 194,462 -1.52(-0.94%)
Dec 08, 2020 160.82 161.99 160.61 161.70 108,247 +0.45(+0.28%)
Dec 07, 2020 161.03 161.47 160.66 161.25 156,554 -0.24(-0.15%)
Dec 04, 2020 160.78 161.49 160.68 161.49 154,901 +1.10(+0.69%)
Dec 03, 2020 160.69 161.11 159.97 160.38 1,390,496 -0.24(-0.15%)
Dec 02, 2020 159.66 160.74 159.21 160.62 203,250 +0.56(+0.35%)
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.