Skip to main content

S&P 100 Ishares ETF (NY: OEF )

270.04 -0.69 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.30 47.30 46.93 47.12 1,911,704 +0.15(+0.33%)
Oct 30, 2006 47.08 47.22 46.97 46.97 2,640,983 -0.44(-0.93%)
Oct 27, 2006 47.41 47.41 47.07 47.41 439,120 -0.09(-0.19%)
Oct 26, 2006 47.59 47.59 47.20 47.50 749,840 +0.13(+0.28%)
Oct 25, 2006 47.17 47.36 47.07 47.36 547,640 +0.32(+0.67%)
Oct 24, 2006 47.02 47.10 46.92 47.05 606,598 +0.01(+0.02%)
Oct 23, 2006 46.75 47.13 46.68 47.04 563,571 +0.25(+0.53%)
Oct 20, 2006 46.71 46.81 46.56 46.79 660,926 +0.15(+0.33%)
Oct 19, 2006 46.64 46.72 46.53 46.64 707,221 -0.07(-0.14%)
Oct 18, 2006 46.87 46.96 46.49 46.70 913,233 +0.17(+0.36%)
Oct 17, 2006 46.53 46.72 46.30 46.53 967,561 -0.10(-0.22%)
Oct 16, 2006 46.74 46.74 46.53 46.64 460,361 -0.01(-0.02%)
Oct 13, 2006 46.56 46.64 46.43 46.64 1,791,882 +0.11(+0.24%)
Oct 12, 2006 46.33 46.59 45.81 46.53 1,471,086 +0.45(+0.97%)
Oct 11, 2006 46.18 46.25 45.91 46.09 1,054,705 -0.18(-0.40%)
Oct 10, 2006 46.16 46.80 46.09 46.27 3,883,727 +0.09(+0.19%)
Oct 09, 2006 46.17 46.23 46.04 46.18 2,839,234 +0.01(+0.03%)
Oct 06, 2006 46.22 46.25 45.99 46.17 604,692 -0.09(-0.19%)
Oct 05, 2006 46.45 46.51 46.12 46.25 2,397,663 +0.04(+0.10%)
Oct 04, 2006 45.71 46.25 45.62 46.21 4,797,369 +0.51(+1.13%)
Oct 03, 2006 45.66 45.84 45.41 45.70 1,498,046 +0.14(+0.31%)
Oct 02, 2006 45.63 45.75 45.50 45.56 256,663 -0.01(-0.03%)
Sep 29, 2006 45.63 45.76 45.57 45.57 5,891,833 -0.05(-0.11%)
Sep 28, 2006 45.70 45.72 45.51 45.62 468,258 +0.02(+0.05%)
Sep 27, 2006 45.75 45.75 45.50 45.60 500,801 -0.16(-0.34%)
Sep 26, 2006 45.40 45.76 45.31 45.75 813,155 +0.37(+0.83%)
Sep 25, 2006 45.19 45.49 44.95 45.38 1,454,610 +0.37(+0.83%)
Sep 22, 2006 45.05 45.06 44.85 45.01 287,981 -0.04(-0.10%)
Sep 21, 2006 45.31 45.38 44.95 45.05 655,752 -0.23(-0.50%)
Sep 20, 2006 45.24 45.39 45.15 45.28 663,922 +0.19(+0.42%)
Sep 19, 2006 45.14 45.14 44.77 45.09 386,834 +0.03(+0.07%)
Sep 18, 2006 45.02 45.11 44.90 45.06 790,552 +0.15(+0.33%)
Sep 15, 2006 44.99 45.14 44.91 44.91 691,290 +0.12(+0.28%)
Sep 14, 2006 44.87 44.87 44.73 44.79 248,766 -0.10(-0.23%)
Sep 13, 2006 44.69 44.94 44.65 44.89 2,289,279 +0.17(+0.38%)
Sep 12, 2006 44.34 44.76 44.34 44.72 284,985 +0.41(+0.93%)
Sep 11, 2006 44.16 44.35 44.04 44.31 537,020 +0.01(+0.03%)
Sep 08, 2006 44.30 44.33 44.16 44.29 403,854 +0.16(+0.37%)
Sep 07, 2006 44.18 44.33 44.12 44.13 260,340 -0.16(-0.36%)
Sep 06, 2006 44.44 44.55 44.29 44.29 272,322 -0.39(-0.87%)
Sep 05, 2006 44.69 44.76 44.58 44.68 342,309 +0.03(+0.07%)
Sep 01, 2006 44.59 44.67 44.45 44.65 317,664 +0.22(+0.50%)
Aug 31, 2006 44.53 44.53 44.41 44.43 247,268 +0.00(+0.00%)
Aug 30, 2006 44.51 44.55 44.38 44.43 296,831 +0.00(+0.00%)
Aug 29, 2006 44.34 44.49 44.18 44.43 3,675,128 +0.04(+0.08%)
Aug 28, 2006 44.16 44.50 44.15 44.40 238,826 +0.24(+0.55%)
Aug 25, 2006 44.08 44.28 44.08 44.15 370,903 +0.09(+0.20%)
Aug 24, 2006 44.27 44.27 44.04 44.07 1,516,291 -0.05(-0.12%)
Aug 23, 2006 44.29 44.32 43.96 44.12 494,537 -0.10(-0.23%)
Aug 22, 2006 44.21 44.33 44.07 44.22 699,596 -0.05(-0.12%)
Aug 21, 2006 44.20 44.27 44.14 44.27 860,675 -0.12(-0.28%)
Aug 18, 2006 44.18 44.40 43.99 44.40 195,936 +0.34(+0.77%)
Aug 17, 2006 43.85 44.17 43.85 44.06 877,286 +0.09(+0.20%)
Aug 16, 2006 43.77 44.03 43.69 43.97 1,626,854 +0.29(+0.67%)
Aug 15, 2006 43.66 43.73 43.49 43.68 210,777 +0.40(+0.92%)
Aug 14, 2006 43.36 43.54 43.16 43.28 245,498 +0.16(+0.37%)
Aug 11, 2006 43.13 43.15 42.97 43.12 110,018 -0.10(-0.22%)
Aug 10, 2006 43.04 43.26 42.91 43.21 384,655 +0.01(+0.03%)
Aug 09, 2006 43.59 43.59 42.97 43.20 327,059 +0.03(+0.07%)
Aug 08, 2006 43.44 43.47 43.05 43.17 363,278 -0.09(-0.20%)
Aug 07, 2006 43.33 43.35 43.18 43.26 1,906,529 -0.09(-0.20%)
Aug 04, 2006 43.71 43.73 43.16 43.35 855,637 -0.04(-0.10%)
Aug 03, 2006 43.18 43.49 43.15 43.39 320,115 +0.06(+0.14%)
Aug 02, 2006 43.32 43.49 43.23 43.33 1,478,302 +0.19(+0.44%)
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.