Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.41 -0.25 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 145.09 145.65 142.30 143.93 338,380 -1.96(-1.34%)
Oct 29, 2020 144.51 147.34 143.72 145.88 359,066 +1.80(+1.25%)
Oct 28, 2020 146.92 147.08 143.90 144.08 394,358 -5.56(-3.71%)
Oct 27, 2020 149.98 150.32 149.15 149.63 125,779 -0.11(-0.08%)
Oct 26, 2020 150.81 151.42 147.96 149.75 212,839 -2.60(-1.70%)
Oct 23, 2020 152.50 152.51 151.21 152.35 182,180 +0.33(+0.21%)
Oct 22, 2020 151.53 152.35 150.49 152.02 177,685 +0.63(+0.42%)
Oct 21, 2020 151.66 152.71 151.24 151.39 206,036 -0.21(-0.14%)
Oct 20, 2020 151.59 153.14 151.14 151.60 296,687 +0.67(+0.44%)
Oct 19, 2020 154.20 154.50 150.66 150.93 207,465 -2.50(-1.63%)
Oct 16, 2020 154.37 155.23 153.39 153.43 114,399 -0.23(-0.15%)
Oct 15, 2020 152.08 153.88 151.86 153.66 251,211 -0.35(-0.23%)
Oct 14, 2020 155.45 155.90 153.54 154.02 190,504 -1.21(-0.78%)
Oct 13, 2020 156.41 156.41 154.81 155.23 333,105 -0.95(-0.61%)
Oct 12, 2020 154.59 157.02 154.45 156.18 144,513 +3.12(+2.04%)
Oct 09, 2020 152.10 153.06 152.00 153.06 184,485 +1.70(+1.12%)
Oct 08, 2020 151.36 151.42 150.95 151.36 85,439 +1.00(+0.67%)
Oct 07, 2020 149.11 150.66 149.06 150.36 545,940 +2.61(+1.76%)
Oct 06, 2020 150.07 150.81 147.42 147.75 305,776 -2.40(-1.60%)
Oct 05, 2020 148.37 150.16 148.37 150.15 132,610 +2.73(+1.85%)
Oct 02, 2020 146.98 148.67 146.82 147.42 179,666 -2.22(-1.48%)
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.