Skip to main content

S&P 100 Ishares ETF (NY: OEF )

274.82 +4.78 (+1.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.09 35.03 33.55 34.49 3,057,945 +0.44(+1.28%)
Oct 30, 2008 34.34 34.39 33.19 34.06 4,652,178 +1.06(+3.21%)
Oct 29, 2008 33.83 34.77 32.93 33.00 5,511,514 -0.90(-2.66%)
Oct 28, 2008 31.44 33.90 30.51 33.90 4,023,795 +3.47(+11.40%)
Oct 27, 2008 30.82 32.11 30.41 30.43 4,592,962 -0.98(-3.13%)
Oct 24, 2008 31.08 32.18 30.31 31.42 6,552,549 -1.15(-3.54%)
Oct 23, 2008 32.22 33.01 30.81 32.57 5,623,275 +0.47(+1.45%)
Oct 22, 2008 33.58 33.58 31.22 32.10 9,903,299 -1.75(-5.18%)
Oct 21, 2008 34.76 34.89 33.77 33.86 4,680,832 -0.97(-2.77%)
Oct 20, 2008 33.97 34.90 33.41 34.82 4,167,545 +1.64(+4.94%)
Oct 17, 2008 32.86 34.87 32.61 33.18 6,621,634 -0.39(-1.17%)
Oct 16, 2008 32.13 33.69 30.71 33.58 8,016,255 +1.45(+4.51%)
Oct 15, 2008 34.19 34.55 32.05 32.13 7,577,991 -3.11(-8.84%)
Oct 14, 2008 37.41 37.90 34.22 35.24 5,968,599 -0.36(-1.02%)
Oct 13, 2008 33.87 35.60 32.78 35.60 3,875,767 +3.71(+11.62%)
Oct 10, 2008 29.59 33.17 29.48 31.90 8,270,014 -0.24(-0.74%)
Oct 09, 2008 35.30 35.44 31.99 32.13 7,290,774 -2.45(-7.08%)
Oct 08, 2008 33.56 36.02 33.56 34.58 6,756,574 -0.53(-1.52%)
Oct 07, 2008 37.44 37.87 35.09 35.12 4,732,936 -2.32(-6.19%)
Oct 06, 2008 37.22 37.90 35.57 37.43 6,098,411 -1.20(-3.10%)
Oct 03, 2008 39.92 40.52 38.56 38.63 5,911,883 -0.49(-1.25%)
Oct 02, 2008 40.30 40.30 39.02 39.12 4,809,412 -1.29(-3.20%)
Oct 01, 2008 38.94 40.75 38.94 40.41 4,518,969 +1.18(+3.00%)
Sep 30, 2008 38.53 40.44 38.53 39.24 4,448,388 +0.80(+2.08%)
Sep 29, 2008 41.17 41.32 38.28 38.44 5,343,341 -3.73(-8.84%)
Sep 26, 2008 40.23 42.17 39.98 42.17 0 +0.60(+1.44%)
Sep 25, 2008 40.66 41.94 40.66 41.57 4,326,473 +0.93(+2.29%)
Sep 24, 2008 41.04 41.12 40.36 40.64 3,189,320 -0.02(-0.05%)
Sep 23, 2008 41.26 41.76 40.56 40.66 4,453,525 -0.57(-1.37%)
Sep 22, 2008 42.02 42.60 41.16 41.22 2,951,218 -0.64(-1.53%)
Sep 19, 2008 83.71 83.71 38.09 41.86 0 +0.83(+2.02%)
Sep 18, 2008 40.10 41.33 38.70 41.03 8,725,650 +1.72(+4.37%)
Sep 17, 2008 40.53 41.04 39.29 39.31 6,463,796 -2.03(-4.92%)
Sep 16, 2008 39.49 41.44 39.48 41.35 4,948,553 +0.59(+1.44%)
Sep 15, 2008 41.36 42.20 40.76 40.76 6,254,983 -1.97(-4.61%)
Sep 12, 2008 42.46 42.88 42.19 42.73 2,418,825 -0.12(-0.27%)
Sep 11, 2008 41.72 42.88 41.57 42.85 3,227,245 +0.57(+1.36%)
Sep 10, 2008 42.44 42.70 42.01 42.27 1,912,143 +0.19(+0.45%)
Sep 09, 2008 43.19 43.55 42.08 42.08 3,635,464 -1.34(-3.08%)
Sep 08, 2008 43.35 43.90 42.64 43.42 2,737,871 +1.02(+2.41%)
Sep 05, 2008 41.96 42.49 41.63 42.40 0 +0.17(+0.40%)
Sep 04, 2008 43.20 43.35 42.21 42.23 3,021,260 -1.40(-3.22%)
Sep 03, 2008 43.42 43.73 43.24 43.63 1,777,016 +0.07(+0.15%)
Sep 02, 2008 44.18 44.44 43.40 43.57 1,259,649 -0.10(-0.24%)
Aug 29, 2008 44.04 44.16 43.64 43.67 0 -0.58(-1.31%)
Aug 28, 2008 43.83 44.28 43.83 44.25 1,109,067 +0.66(+1.52%)
Aug 27, 2008 43.29 43.75 43.20 43.59 981,925 +0.23(+0.54%)
Aug 26, 2008 43.19 43.46 43.02 43.35 1,532,978 +0.16(+0.37%)
Aug 25, 2008 43.79 43.82 43.12 43.19 1,578,701 -0.87(-1.98%)
Aug 22, 2008 43.65 44.10 43.65 44.07 1,748,870 +0.61(+1.40%)
Aug 21, 2008 43.04 43.61 42.99 43.46 1,533,581 +0.05(+0.12%)
Aug 20, 2008 43.32 43.46 42.90 43.40 1,101,215 +0.26(+0.61%)
Aug 19, 2008 43.32 43.39 43.00 43.14 1,192,571 -0.46(-1.04%)
Aug 18, 2008 44.18 44.36 43.38 43.60 1,214,429 -0.58(-1.31%)
Aug 15, 2008 44.15 44.35 43.96 44.18 0 +0.13(+0.30%)
Aug 14, 2008 43.58 44.33 43.49 44.04 2,757,710 +0.18(+0.40%)
Aug 13, 2008 43.82 44.10 43.46 43.87 1,712,490 -0.18(-0.42%)
Aug 12, 2008 44.46 44.46 43.88 44.05 1,695,854 -0.50(-1.12%)
Aug 11, 2008 44.15 44.91 44.11 44.55 3,257,781 +0.26(+0.58%)
Aug 08, 2008 43.20 44.40 43.16 44.29 1,767,340 +0.99(+2.29%)
Aug 07, 2008 43.73 43.83 43.18 43.30 1,667,757 -0.75(-1.70%)
Aug 06, 2008 43.77 44.13 43.57 44.05 1,524,266 +0.19(+0.44%)
Aug 05, 2008 43.11 43.90 43.00 43.86 4,932,283 +1.26(+2.95%)
Aug 04, 2008 42.93 43.07 42.52 42.60 1,917,428 -0.27(-0.63%)
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.