S&P 100 Ishares ETF (NY: OEF )

159.60 USD +0.34 (+0.21%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 159.76 159.77 158.41 159.60 173,900 +0.34(+0.21%)
Oct 22, 2020 158.75 159.61 157.66 159.26 169,609 +0.66(+0.42%)
Oct 21, 2020 158.88 159.98 158.44 158.60 196,671 -0.22(-0.14%)
Oct 20, 2020 158.81 160.43 158.34 158.82 283,202 +0.70(+0.44%)
Oct 19, 2020 161.54 161.86 157.83 158.12 198,035 -2.62(-1.63%)
Oct 16, 2020 161.72 162.62 160.69 160.74 109,200 -0.24(-0.15%)
Oct 15, 2020 159.32 161.21 159.09 160.98 239,793 -0.37(-0.23%)
Oct 14, 2020 162.85 163.32 160.85 161.35 181,845 -1.27(-0.78%)
Oct 13, 2020 163.86 163.86 162.18 162.62 317,965 -1.00(-0.61%)
Oct 12, 2020 161.95 164.50 161.80 163.62 137,945 +3.27(+2.04%)
Oct 09, 2020 159.34 160.35 159.24 160.35 176,100 +1.78(+1.12%)
Oct 08, 2020 158.57 158.63 158.14 158.57 81,556 +1.05(+0.67%)
Oct 07, 2020 156.21 157.84 156.16 157.52 521,125 +2.73(+1.76%)
Oct 06, 2020 157.22 157.99 154.44 154.79 291,878 -2.51(-1.60%)
Oct 05, 2020 155.43 157.31 155.43 157.30 126,583 +2.86(+1.85%)
Oct 02, 2020 153.98 155.75 153.81 154.44 171,500 -2.32(-1.48%)
Oct 01, 2020 157.14 157.35 155.87 156.76 332,866 +1.03(+0.66%)
Sep 30, 2020 154.59 157.17 154.59 155.73 248,781 +1.50(+0.97%)
Sep 29, 2020 155.06 155.19 153.91 154.23 127,306 -0.90(-0.58%)
Sep 28, 2020 154.80 155.38 154.28 155.13 161,588 +2.57(+1.68%)
Sep 25, 2020 149.96 153.01 149.30 152.56 283,500 +2.47(+1.65%)
Sep 24, 2020 148.96 151.66 148.59 150.09 162,549 +0.36(+0.24%)
Sep 23, 2020 153.81 153.99 149.47 149.73 169,904 -4.38(-2.84%)
Sep 22, 2020 153.34 154.44 151.92 154.11 187,430 +1.82(+1.20%)
Sep 21, 2020 151.15 152.32 149.45 152.29 531,003 -1.02(-0.67%)
Sep 18, 2020 155.76 155.76 151.97 153.31 231,200 -1.97(-1.27%)
Sep 17, 2020 154.40 156.09 153.78 155.28 141,485 -1.43(-0.91%)
Sep 16, 2020 158.64 158.69 156.70 156.71 171,888 -1.34(-0.85%)
Sep 15, 2020 158.60 159.09 157.40 158.05 107,920 +0.99(+0.63%)
Sep 14, 2020 157.00 158.31 156.69 157.06 172,776 +1.81(+1.17%)
Sep 11, 2020 156.30 156.82 153.85 155.25 405,700 -0.19(-0.12%)
Sep 10, 2020 159.55 159.82 154.87 155.44 267,785 -2.93(-1.85%)
Sep 09, 2020 157.31 159.65 156.77 158.37 322,450 +3.43(+2.21%)
Sep 08, 2020 156.57 157.55 154.84 154.94 493,349 -5.39(-3.36%)
Sep 04, 2020 161.39 162.52 155.67 160.33 570,900 -1.07(-0.66%)
Sep 03, 2020 166.56 166.79 160.08 161.40 519,734 -6.57(-3.91%)
Sep 02, 2020 166.86 168.16 165.75 167.97 337,166 +2.28(+1.38%)
Sep 01, 2020 164.67 165.74 164.09 165.69 230,186 +1.77(+1.08%)
Aug 31, 2020 164.22 164.94 163.79 163.92 430,733 -0.33(-0.20%)
Aug 28, 2020 164.05 164.47 163.42 164.25 125,400 +0.89(+0.54%)
Aug 27, 2020 163.58 164.26 162.54 163.36 302,967 +0.18(+0.11%)
Aug 26, 2020 161.15 163.24 161.03 163.18 131,842 +2.53(+1.57%)
Aug 25, 2020 160.24 160.76 159.78 160.65 175,374 +0.62(+0.39%)
Aug 24, 2020 159.87 160.08 159.09 160.03 185,184 +1.54(+0.97%)
Aug 21, 2020 157.56 158.57 157.37 158.49 183,900 +0.98(+0.62%)
Aug 20, 2020 155.81 157.79 155.79 157.51 140,157 +1.00(+0.64%)
Aug 19, 2020 157.37 157.73 156.32 156.51 206,869 -0.66(-0.42%)
Aug 18, 2020 156.55 157.30 155.99 157.17 243,021 +0.83(+0.53%)
Aug 17, 2020 156.39 156.51 156.10 156.34 176,400 +0.54(+0.35%)
Aug 14, 2020 155.74 156.04 155.33 155.80 147,300 -0.04(-0.03%)
Aug 13, 2020 155.95 156.62 155.54 155.84 208,324 -0.32(-0.20%)
Aug 12, 2020 154.93 156.51 154.82 156.16 189,800 +2.44(+1.59%)
Aug 11, 2020 155.70 156.00 153.38 153.72 277,670 -1.39(-0.90%)
Aug 10, 2020 155.13 155.49 153.85 155.11 149,000 +0.21(+0.14%)
Aug 07, 2020 154.82 155.34 153.92 154.90 162,500 -0.30(-0.19%)
Aug 06, 2020 153.42 155.26 153.37 155.20 172,674 +1.64(+1.07%)
Aug 05, 2020 153.09 153.64 152.93 153.56 148,809 +1.15(+0.75%)
Aug 04, 2020 151.57 152.41 151.49 152.41 357,494 +0.53(+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.