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 (%)
Jan 31, 2020 138.63 138.66 135.87 136.27 935,864 -2.37(-1.71%)
Jan 30, 2020 137.30 138.78 136.97 138.64 858,767 +0.39(+0.28%)
Jan 29, 2020 138.94 139.05 138.07 138.26 224,405 +0.11(+0.08%)
Jan 28, 2020 137.38 138.49 137.14 138.14 470,102 +1.42(+1.04%)
Jan 27, 2020 136.50 137.43 136.16 136.72 758,571 -2.19(-1.58%)
Jan 24, 2020 140.59 140.59 138.40 138.92 614,247 -1.22(-0.87%)
Jan 23, 2020 139.90 140.23 139.33 140.13 329,883 +0.02(+0.01%)
Jan 22, 2020 140.42 140.67 140.04 140.11 241,351 +0.11(+0.08%)
Jan 21, 2020 139.91 140.38 139.79 140.00 460,909 -0.31(-0.22%)
Jan 17, 2020 140.26 140.35 139.85 140.31 295,709 +0.55(+0.39%)
Jan 16, 2020 139.44 139.78 139.23 139.76 460,877 +1.03(+0.74%)
Jan 15, 2020 138.47 139.12 138.32 138.74 346,560 +0.28(+0.20%)
Jan 14, 2020 138.65 138.97 138.23 138.45 311,151 -0.32(-0.23%)
Jan 13, 2020 138.13 138.78 137.84 138.78 376,593 +1.03(+0.75%)
Jan 10, 2020 138.50 138.53 137.55 137.75 250,901 -0.41(-0.29%)
Jan 09, 2020 137.96 138.18 137.65 138.15 246,204 +1.09(+0.80%)
Jan 08, 2020 136.33 137.66 136.27 137.06 378,219 +0.79(+0.58%)
Jan 07, 2020 136.55 136.66 136.21 136.27 212,144 -0.50(-0.37%)
Jan 06, 2020 135.28 136.84 135.28 136.77 222,383 +0.62(+0.46%)
Jan 03, 2020 135.79 136.79 135.68 136.15 499,680 -1.17(-0.85%)
Jan 02, 2020 136.48 137.31 136.18 137.31 491,357 +1.61(+1.19%)
Dec 31, 2019 135.12 135.78 134.96 135.70 394,987 +0.27(+0.20%)
Dec 30, 2019 136.28 136.31 135.20 135.43 401,052 -0.83(-0.61%)
Dec 27, 2019 136.61 136.67 136.01 136.26 353,046 -0.01(-0.01%)
Dec 26, 2019 135.51 136.27 135.50 136.27 245,524 +0.96(+0.71%)
Dec 24, 2019 135.40 135.44 135.19 135.31 65,618 -0.04(-0.03%)
Dec 23, 2019 135.42 135.48 135.27 135.35 370,493 +0.28(+0.21%)
Dec 20, 2019 135.25 135.39 134.99 135.06 346,994 +0.48(+0.36%)
Dec 19, 2019 134.05 134.59 134.05 134.58 301,367 +0.61(+0.46%)
Dec 18, 2019 134.28 134.40 133.94 133.97 373,817 -0.09(-0.06%)
Dec 17, 2019 134.27 134.33 134.05 134.06 286,578 +0.04(+0.03%)
Dec 16, 2019 133.78 134.31 133.78 134.02 237,100 +1.00(+0.75%)
Dec 13, 2019 132.86 133.56 132.51 133.02 460,501 +0.10(+0.08%)
Dec 12, 2019 131.80 133.25 131.68 132.91 980,590 +1.10(+0.83%)
Dec 11, 2019 131.62 131.90 131.45 131.82 187,354 +0.36(+0.27%)
Dec 10, 2019 131.56 131.82 131.03 131.46 210,760 -0.12(-0.09%)
Dec 09, 2019 131.75 132.21 131.54 131.58 266,547 -0.36(-0.27%)
Dec 06, 2019 131.54 132.11 131.54 131.94 202,462 +1.30(+1.00%)
Dec 05, 2019 130.76 130.76 130.04 130.63 413,767 +0.21(+0.16%)
Dec 04, 2019 130.17 130.63 129.94 130.43 179,386 +0.86(+0.67%)
Dec 03, 2019 129.18 129.63 128.53 129.57 406,484 -0.98(-0.75%)
Dec 02, 2019 131.74 131.74 130.20 130.55 350,992 -1.00(-0.76%)
Nov 29, 2019 131.82 131.92 131.47 131.55 120,432 -0.46(-0.35%)
Nov 27, 2019 131.70 132.06 131.55 132.01 173,128 +0.60(+0.46%)
Nov 26, 2019 131.24 131.51 131.09 131.41 189,012 +0.30(+0.23%)
Nov 25, 2019 130.60 131.15 130.59 131.11 216,810 +0.97(+0.75%)
Nov 22, 2019 130.19 130.26 129.74 130.14 202,676 +0.28(+0.22%)
Nov 21, 2019 129.96 130.07 129.40 129.86 225,936 -0.01(-0.01%)
Nov 20, 2019 130.18 130.35 129.14 129.87 509,791 -0.51(-0.39%)
Nov 19, 2019 130.91 130.91 130.20 130.38 220,344 -0.22(-0.17%)
Nov 18, 2019 130.39 130.76 130.06 130.61 330,027 +0.11(+0.09%)
Nov 15, 2019 130.13 130.49 129.81 130.49 376,337 +0.99(+0.77%)
Nov 14, 2019 129.25 129.57 128.90 129.50 214,906 +0.01(+0.01%)
Nov 13, 2019 129.10 129.67 128.96 129.49 527,048 +0.03(+0.02%)
Nov 12, 2019 129.44 129.92 129.17 129.46 243,650 +0.22(+0.17%)
Nov 11, 2019 128.89 129.32 128.78 129.25 113,847 -0.28(-0.22%)
Nov 08, 2019 128.99 129.53 128.66 129.53 243,104 +0.44(+0.34%)
Nov 07, 2019 129.16 129.63 128.86 129.09 321,548 +0.60(+0.47%)
Nov 06, 2019 128.52 128.66 128.09 128.49 377,692 -0.01(-0.01%)
Nov 05, 2019 128.67 128.72 128.33 128.50 281,053 +0.02(+0.01%)
Nov 04, 2019 128.63 128.78 128.35 128.48 172,457 +0.60(+0.47%)
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.