Skip to main content

S&P 100 Ishares ETF (NY: OEF )

270.04 UNCHANGED
Streaming Delayed 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 47.29 47.29 46.92 47.11 1,912,002 +0.15(+0.33%)
Oct 30, 2006 47.07 47.22 46.96 46.96 2,641,396 -0.44(-0.93%)
Oct 27, 2006 47.40 47.40 47.06 47.40 439,188 -0.09(-0.19%)
Oct 26, 2006 47.58 47.58 47.19 47.49 749,957 +0.13(+0.28%)
Oct 25, 2006 47.16 47.36 47.06 47.36 547,726 +0.32(+0.67%)
Oct 24, 2006 47.01 47.09 46.91 47.04 606,693 +0.01(+0.02%)
Oct 23, 2006 46.74 47.12 46.67 47.03 563,659 +0.25(+0.53%)
Oct 20, 2006 46.70 46.80 46.56 46.78 661,030 +0.15(+0.33%)
Oct 19, 2006 46.64 46.72 46.53 46.63 707,332 -0.07(-0.14%)
Oct 18, 2006 46.86 46.95 46.48 46.69 913,376 +0.17(+0.36%)
Oct 17, 2006 46.53 46.72 46.29 46.53 967,713 -0.10(-0.22%)
Oct 16, 2006 46.73 46.73 46.53 46.63 460,433 -0.01(-0.02%)
Oct 13, 2006 46.56 46.64 46.42 46.64 1,792,162 +0.11(+0.24%)
Oct 12, 2006 46.33 46.58 45.80 46.53 1,471,316 +0.45(+0.97%)
Oct 11, 2006 46.17 46.24 45.90 46.08 1,054,869 -0.18(-0.40%)
Oct 10, 2006 46.15 46.79 46.08 46.26 3,884,334 +0.09(+0.19%)
Oct 09, 2006 46.17 46.22 46.03 46.17 2,839,678 +0.01(+0.03%)
Oct 06, 2006 46.21 46.25 45.98 46.16 604,786 -0.09(-0.19%)
Oct 05, 2006 46.45 46.50 46.11 46.25 2,398,038 +0.04(+0.10%)
Oct 04, 2006 45.70 46.24 45.61 46.20 4,798,119 +0.51(+1.13%)
Oct 03, 2006 45.65 45.83 45.40 45.69 1,498,280 +0.14(+0.31%)
Oct 02, 2006 45.62 45.75 45.49 45.55 256,704 -0.01(-0.03%)
Sep 29, 2006 45.62 45.75 45.56 45.56 5,892,754 -0.05(-0.11%)
Sep 28, 2006 45.70 45.71 45.51 45.62 468,331 +0.02(+0.05%)
Sep 27, 2006 45.75 45.75 45.50 45.59 500,879 -0.16(-0.34%)
Sep 26, 2006 45.40 45.75 45.31 45.75 813,282 +0.37(+0.83%)
Sep 25, 2006 45.18 45.48 44.94 45.37 1,454,838 +0.37(+0.83%)
Sep 22, 2006 45.04 45.05 44.84 45.00 288,026 -0.04(-0.10%)
Sep 21, 2006 45.31 45.37 44.95 45.04 655,855 -0.23(-0.50%)
Sep 20, 2006 45.23 45.38 45.15 45.27 664,026 +0.19(+0.42%)
Sep 19, 2006 45.13 45.13 44.76 45.08 386,894 +0.03(+0.07%)
Sep 18, 2006 45.01 45.10 44.90 45.05 790,675 +0.15(+0.33%)
Sep 15, 2006 44.98 45.13 44.90 44.90 691,398 +0.12(+0.28%)
Sep 14, 2006 44.87 44.87 44.73 44.78 248,805 -0.10(-0.23%)
Sep 13, 2006 44.68 44.93 44.65 44.88 2,289,637 +0.17(+0.38%)
Sep 12, 2006 44.34 44.76 44.34 44.71 285,030 +0.41(+0.93%)
Sep 11, 2006 44.15 44.34 44.03 44.30 537,103 +0.01(+0.03%)
Sep 08, 2006 44.29 44.32 44.15 44.29 403,917 +0.16(+0.37%)
Sep 07, 2006 44.17 44.32 44.12 44.12 260,381 -0.16(-0.36%)
Sep 06, 2006 44.43 44.54 44.29 44.29 272,365 -0.39(-0.87%)
Sep 05, 2006 44.68 44.75 44.57 44.68 342,362 +0.03(+0.07%)
Sep 01, 2006 44.58 44.66 44.44 44.65 317,713 +0.22(+0.50%)
Aug 31, 2006 44.52 44.52 44.40 44.43 247,307 +0.00(+0.00%)
Aug 30, 2006 44.50 44.54 44.37 44.43 296,877 +0.00(+0.00%)
Aug 29, 2006 44.33 44.48 44.17 44.43 3,675,702 +0.04(+0.08%)
Aug 28, 2006 44.15 44.49 44.14 44.39 238,864 +0.24(+0.55%)
Aug 25, 2006 44.07 44.27 44.07 44.15 370,961 +0.09(+0.20%)
Aug 24, 2006 44.26 44.26 44.04 44.06 1,516,528 -0.05(-0.12%)
Aug 23, 2006 44.28 44.31 43.96 44.11 494,614 -0.10(-0.23%)
Aug 22, 2006 44.21 44.32 44.06 44.21 699,705 -0.05(-0.12%)
Aug 21, 2006 44.19 44.26 44.13 44.26 860,809 -0.12(-0.28%)
Aug 18, 2006 44.18 44.39 43.99 44.39 195,966 +0.34(+0.77%)
Aug 17, 2006 43.84 44.16 43.84 44.05 877,424 +0.09(+0.20%)
Aug 16, 2006 43.76 44.02 43.68 43.96 1,627,109 +0.29(+0.67%)
Aug 15, 2006 43.65 43.73 43.48 43.67 210,810 +0.40(+0.92%)
Aug 14, 2006 43.35 43.53 43.16 43.27 245,537 +0.16(+0.37%)
Aug 11, 2006 43.13 43.15 42.96 43.11 110,035 -0.10(-0.22%)
Aug 10, 2006 43.03 43.26 42.91 43.21 384,715 +0.01(+0.03%)
Aug 09, 2006 43.58 43.58 42.96 43.19 327,110 +0.03(+0.07%)
Aug 08, 2006 43.43 43.46 43.05 43.16 363,335 -0.09(-0.20%)
Aug 07, 2006 43.32 43.35 43.18 43.25 1,906,827 -0.09(-0.20%)
Aug 04, 2006 43.70 43.73 43.16 43.34 855,771 -0.04(-0.10%)
Aug 03, 2006 43.17 43.49 43.15 43.38 320,165 +0.06(+0.14%)
Aug 02, 2006 43.32 43.48 43.22 43.32 1,478,533 +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.