S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	195.50	196.44	194.49	196.34	561,826	+0.95(+0.48%)
Oct 30, 2023	194.03	195.88	193.94	195.40	299,109	+2.84(+1.48%)
Oct 27, 2023	193.86	194.41	191.85	192.55	475,172	-0.46(-0.24%)
Oct 26, 2023	195.42	195.70	192.43	193.01	493,654	-3.29(-1.68%)
Oct 25, 2023	198.32	198.45	196.00	196.30	319,349	-3.01(-1.51%)
Oct 24, 2023	198.72	199.63	197.83	199.31	508,232	+1.75(+0.89%)
Oct 23, 2023	196.85	199.40	195.94	197.56	782,196	-0.12(-0.06%)
Oct 20, 2023	199.84	200.29	197.60	197.68	1,654,346	-2.43(-1.21%)
Oct 19, 2023	201.99	202.95	199.78	200.11	8,729,828	-1.24(-0.62%)
Oct 18, 2023	203.10	203.70	200.84	201.35	132,452	-2.62(-1.29%)
Oct 17, 2023	202.63	204.86	202.14	203.98	148,065	-0.45(-0.22%)
Oct 16, 2023	203.20	204.86	203.20	204.42	105,557	+1.99(+0.98%)
Oct 13, 2023	204.48	204.95	201.79	202.44	135,044	-1.28(-0.63%)
Oct 12, 2023	204.69	205.33	202.51	203.72	199,514	-0.81(-0.40%)
Oct 11, 2023	204.03	204.57	203.09	204.53	203,347	+1.13(+0.56%)
Oct 10, 2023	202.98	204.77	202.79	203.40	141,270	+0.78(+0.38%)
Oct 09, 2023	200.63	202.83	200.16	202.62	135,602	+1.21(+0.60%)
Oct 06, 2023	197.70	202.04	197.23	201.41	178,471	+2.47(+1.24%)
Oct 05, 2023	198.82	199.32	197.37	198.95	141,362	-0.06(-0.03%)
Oct 04, 2023	197.64	199.28	197.21	199.01	170,709	+1.60(+0.81%)
Oct 03, 2023	199.32	199.89	196.75	197.41	192,585	-2.86(-1.43%)
Oct 02, 2023	199.26	200.62	198.81	200.27	158,102	+0.82(+0.41%)
Sep 29, 2023	201.38	201.41	198.73	199.44	232,254	-0.23(-0.11%)
Sep 28, 2023	198.22	200.43	198.08	199.67	110,130	+1.02(+0.52%)
Sep 27, 2023	199.28	199.46	196.84	198.65	218,326	-0.08(-0.04%)
Sep 26, 2023	200.36	200.39	198.39	198.73	206,783	-3.04(-1.50%)
Sep 25, 2023	200.27	201.80	200.70	201.76	300,474	+0.91(+0.45%)
Sep 22, 2023	202.16	202.72	200.69	200.85	330,385	-0.54(-0.27%)
Sep 21, 2023	202.98	203.30	201.40	201.40	115,922	-3.29(-1.61%)
Sep 20, 2023	207.60	207.63	204.60	204.69	148,990	-2.56(-1.23%)
Sep 19, 2023	207.00	207.43	205.74	207.24	112,503	-0.27(-0.13%)
Sep 18, 2023	206.98	208.06	206.98	207.51	156,047	+0.18(+0.09%)
Sep 15, 2023	209.54	209.54	207.14	207.33	140,719	-2.77(-1.32%)
Sep 14, 2023	209.40	210.43	208.88	210.10	116,159	+1.62(+0.78%)
Sep 13, 2023	207.72	208.94	207.42	208.48	104,644	+0.78(+0.38%)
Sep 12, 2023	208.49	209.01	207.47	207.70	161,131	-1.51(-0.72%)
Sep 11, 2023	208.64	209.29	207.99	209.20	781,712	+1.93(+0.93%)
Sep 08, 2023	206.78	208.07	206.78	207.27	89,547	+0.62(+0.30%)
Sep 07, 2023	205.57	207.15	205.57	206.65	124,895	-0.79(-0.38%)
Sep 06, 2023	209.03	209.03	206.46	207.44	129,392	-2.04(-0.97%)
Sep 05, 2023	209.48	210.07	209.15	209.48	88,109	-0.17(-0.08%)
Sep 01, 2023	210.84	211.04	208.98	209.65	186,470	+0.02(+0.01%)
Aug 31, 2023	210.01	210.75	209.52	209.63	97,384	-0.04(-0.02%)
Aug 30, 2023	208.91	209.98	208.47	209.67	200,876	+0.88(+0.42%)
Aug 29, 2023	205.38	208.89	205.34	208.79	220,894	+3.36(+1.63%)
Aug 28, 2023	205.33	205.77	204.34	205.43	181,215	+1.19(+0.58%)
Aug 25, 2023	203.43	204.79	201.70	204.24	162,112	+1.56(+0.77%)
Aug 24, 2023	206.92	207.16	202.68	202.68	511,910	-3.25(-1.58%)
Aug 23, 2023	203.93	206.26	203.93	205.93	160,658	+2.56(+1.26%)
Aug 22, 2023	205.16	205.16	203.09	203.37	152,630	-0.59(-0.29%)
Aug 21, 2023	202.74	204.25	201.93	203.96	318,105	+1.83(+0.91%)
Aug 18, 2023	200.65	202.66	200.56	202.13	206,789	-0.07(-0.03%)
Aug 17, 2023	204.27	204.57	201.90	202.20	211,861	-1.45(-0.71%)
Aug 16, 2023	204.97	205.89	203.63	203.65	204,194	-1.72(-0.84%)
Aug 15, 2023	206.84	207.17	204.97	205.37	152,217	-2.32(-1.12%)
Aug 14, 2023	205.58	207.69	205.44	207.69	177,782	+1.60(+0.78%)
Aug 11, 2023	205.27	206.55	204.93	206.08	131,100	-0.12(-0.06%)
Aug 10, 2023	207.29	208.99	205.68	206.20	250,746	+0.22(+0.11%)
Aug 09, 2023	208.20	208.20	205.67	205.98	122,822	-2.12(-1.02%)
Aug 08, 2023	207.75	208.19	206.43	208.10	157,783	-0.54(-0.26%)
Aug 07, 2023	207.72	208.79	207.20	208.65	107,198	+1.76(+0.85%)
Aug 04, 2023	208.79	209.91	206.66	206.88	236,436	-0.73(-0.35%)
Aug 03, 2023	207.06	208.66	206.99	207.62	175,461	-0.53(-0.26%)
Aug 02, 2023	209.87	209.87	207.74	208.15	176,947	-3.30(-1.56%)
Aug 01, 2023	211.51	211.70	211.03	211.45	109,307	-0.70(-0.33%)
Jul 31, 2023	211.99	212.21	211.28	212.15	222,553	+0.47(+0.22%)
Jul 28, 2023	210.70	212.24	210.64	211.69	127,358	+2.41(+1.15%)
Jul 27, 2023	212.29	212.74	208.81	209.28	213,324	-1.01(-0.48%)
Jul 26, 2023	209.78	211.08	209.31	210.29	187,514	-0.03(-0.01%)
Jul 25, 2023	209.73	210.96	209.73	210.32	237,855	+0.50(+0.24%)
Jul 24, 2023	209.23	210.26	208.96	209.82	111,237	+1.11(+0.53%)
Jul 21, 2023	209.74	209.74	208.61	208.72	164,576	-0.12(-0.06%)
Jul 20, 2023	209.94	210.96	208.46	208.84	197,143	-1.94(-0.92%)
Jul 19, 2023	210.78	211.65	210.42	210.78	283,014	+0.49(+0.23%)
Jul 18, 2023	208.48	210.82	208.09	210.29	182,030	+1.82(+0.87%)
Jul 17, 2023	207.86	208.92	207.72	208.47	183,996	+0.69(+0.33%)
Jul 14, 2023	208.31	209.13	207.43	207.78	172,408	+0.12(+0.06%)
Jul 13, 2023	206.94	208.11	206.72	207.66	1,247,638	+2.01(+0.98%)
Jul 12, 2023	205.43	206.39	205.07	205.65	211,602	+1.89(+0.93%)
Jul 11, 2023	202.95	203.91	202.23	203.75	153,740	+1.17(+0.58%)
Jul 10, 2023	202.56	203.06	201.51	202.59	120,745	-0.40(-0.20%)
Jul 07, 2023	203.33	204.93	202.82	202.98	164,288	-0.74(-0.36%)
Jul 06, 2023	203.66	204.02	202.57	203.72	202,823	-1.67(-0.82%)
Jul 05, 2023	204.54	205.86	204.54	205.40	316,354	-0.07(-0.03%)
Jul 03, 2023	205.18	205.49	205.02	205.47	106,828	+0.39(+0.19%)
Jun 30, 2023	204.15	205.55	204.07	205.08	153,983	+2.56(+1.27%)
Jun 29, 2023	201.91	202.60	201.60	202.52	130,158	+0.67(+0.33%)
Jun 28, 2023	201.20	202.56	200.93	201.84	229,064	+0.10(+0.05%)
Jun 27, 2023	200.02	201.96	199.75	201.74	197,561	+2.13(+1.07%)
Jun 26, 2023	200.97	201.76	199.45	199.61	184,486	-1.70(-0.85%)
Jun 23, 2023	201.10	202.23	200.88	201.32	136,503	-1.55(-0.77%)
Jun 22, 2023	200.85	202.87	200.81	202.87	139,583	+1.29(+0.64%)
Jun 21, 2023	202.53	202.57	201.28	201.59	134,821	-1.47(-0.72%)
Jun 20, 2023	202.66	203.58	201.92	203.05	221,926	-0.64(-0.32%)
Jun 16, 2023	205.94	205.94	203.57	203.69	238,065	-0.94(-0.46%)
Jun 15, 2023	201.56	205.29		204.64	247,515	+16.75(+8.92%)
May 08, 2023	187.68	188.09	187.30	187.88	96,776	+0.27(+0.14%)
May 05, 2023	185.79	188.12	185.69	187.62	201,142	+3.59(+1.95%)
May 04, 2023	184.71	184.91	183.39	184.02	284,725	-1.30(-0.70%)
May 03, 2023	186.75	187.95	185.27	185.32	154,801	-1.36(-0.73%)
May 02, 2023	188.34	188.35	185.45	186.69	197,023	-1.91(-1.01%)
May 01, 2023	188.57	189.44	188.44	188.59	122,478	-0.08(-0.04%)
Apr 28, 2023	186.91	188.69	186.90	188.67	192,211	+1.32(+0.71%)
Apr 27, 2023	184.68	187.48	184.66	187.35	178,963	+4.13(+2.25%)
Apr 26, 2023	184.53	184.88	183.02	183.22	122,242	-0.23(-0.12%)
Apr 25, 2023	185.41	185.80	183.41	183.45	153,894	-2.78(-1.49%)
Apr 24, 2023	186.02	186.65	185.39	186.23	91,665	+0.01(+0.01%)
Apr 21, 2023	186.06	186.42	185.42	186.22	177,242	+0.31(+0.16%)
Apr 20, 2023	185.48	186.78	185.20	185.92	325,381	-1.37(-0.73%)
Apr 19, 2023	186.22	187.66	186.22	187.29	299,161	+0.03(+0.02%)
Apr 18, 2023	187.98	188.18	186.68	187.26	138,120	+0.11(+0.06%)
Apr 17, 2023	186.49	187.17	185.97	187.15	292,384	+0.39(+0.21%)
Apr 14, 2023	186.45	187.65	185.53	186.77	190,285	-0.14(-0.07%)
Apr 13, 2023	184.57	187.04	184.57	186.91	227,899	+3.08(+1.68%)
Apr 12, 2023	185.70	185.93	183.61	183.82	202,659	-0.95(-0.51%)
Apr 11, 2023	185.29	185.41	184.54	184.77	157,505	-0.44(-0.24%)
Apr 10, 2023	184.16	185.24	183.51	185.22	201,803	-0.31(-0.16%)
Apr 06, 2023	183.99	185.64	183.59	185.52	115,506	+1.00(+0.54%)
Apr 05, 2023	184.56	184.96	183.69	184.53	158,760	-0.49(-0.27%)
Apr 04, 2023	185.73	186.16	184.46	185.02	118,535	-0.49(-0.27%)
Apr 03, 2023	184.28	185.65	184.20	185.51	226,199	+0.84(+0.45%)
Mar 31, 2023	182.39	184.79	182.39	184.67	200,527	+2.63(+1.44%)
Mar 30, 2023	182.03	182.19	181.19	182.05	201,827	+1.13(+0.62%)
Mar 29, 2023	180.24	181.04	179.80	180.92	207,770	+2.51(+1.41%)
Mar 28, 2023	178.80	178.80	177.52	178.41	159,652	-0.65(-0.36%)
Mar 27, 2023	179.82	180.42	178.81	179.06	213,537	-0.05(-0.03%)
Mar 24, 2023	177.55	179.14	176.58	179.11	256,038	+0.94(+0.53%)
Mar 23, 2023	178.91	180.72	176.96	178.18	267,927	+0.92(+0.52%)
Mar 22, 2023	179.89	181.92	177.25	177.25	287,238	-2.59(-1.44%)
Mar 21, 2023	178.90	180.06	178.21	179.84	153,164	+2.52(+1.42%)
Mar 20, 2023	176.19	177.54	175.78	177.32	225,178	+1.16(+0.66%)
Mar 17, 2023	177.46	178.01	175.42	176.16	340,009	-1.59(-0.90%)
Mar 16, 2023	173.52	177.79	173.21	177.75	315,553	+3.58(+2.06%)
Mar 15, 2023	172.35	174.48	171.78	174.17	518,651	-0.29(-0.17%)
Mar 14, 2023	173.69	175.02	172.43	174.47	178,160	+3.04(+1.77%)
Mar 13, 2023	169.31	173.73	169.24	171.43	387,054	+0.15(+0.09%)
Mar 10, 2023	172.96	174.17	170.61	171.28	394,892	-1.86(-1.07%)
Mar 09, 2023	176.61	177.58	172.74	173.14	219,227	-3.25(-1.84%)
Mar 08, 2023	176.23	176.67	175.32	176.39	147,015	+0.20(+0.11%)
Mar 07, 2023	178.75	178.88	175.89	176.19	108,754	-2.69(-1.50%)
Mar 06, 2023	178.94	180.20	178.77	178.88	141,796	+0.51(+0.29%)
Mar 03, 2023	176.10	178.39	175.99	178.36	233,591	+3.18(+1.81%)
Mar 02, 2023	173.06	175.59	173.00	175.19	110,926	+1.32(+0.76%)
Mar 01, 2023	174.71	174.88	173.41	173.87	113,821	-0.88(-0.50%)
Feb 28, 2023	175.25	176.08	174.74	174.74	149,998	-0.78(-0.44%)
Feb 27, 2023	176.32	177.04	175.13	175.52	170,084	+0.65(+0.37%)
Feb 24, 2023	174.46	175.15	173.56	174.87	224,185	-2.04(-1.15%)
Feb 23, 2023	177.30	177.65	174.96	176.91	253,718	+0.89(+0.50%)
Feb 22, 2023	176.30	176.92	175.21	176.02	231,691	+0.01(+0.01%)
Feb 21, 2023	177.69	178.31	175.98	176.01	181,175	-3.69(-2.05%)
Feb 17, 2023	179.25	179.83	178.17	179.70	173,567	-0.59(-0.33%)
Feb 16, 2023	180.74	182.53	180.18	180.29	190,092	-2.72(-1.49%)
Feb 15, 2023	181.60	183.02	181.13	183.02	284,150	+0.48(+0.26%)
Feb 14, 2023	181.74	183.37	180.57	182.53	229,779	+0.14(+0.08%)
Feb 13, 2023	180.48	182.45	180.43	182.40	184,876	+2.25(+1.25%)
Feb 10, 2023	179.29	180.33	178.91	180.14	190,004	+0.11(+0.06%)
Feb 09, 2023	183.30	183.30	179.47	180.04	214,177	-1.59(-0.88%)
Feb 08, 2023	182.92	183.57	181.39	181.63	263,007	-2.30(-1.25%)
Feb 07, 2023	180.87	184.45	180.46	183.93	397,715	+2.60(+1.43%)
Feb 06, 2023	181.18	181.85	180.33	181.33	163,010	-0.98(-0.54%)
Feb 03, 2023	181.44	184.67	181.22	182.32	386,370	-1.66(-0.90%)
Feb 02, 2023	182.86	184.67	182.09	183.98	338,419	+3.33(+1.84%)
Feb 01, 2023	178.11	181.79	176.80	180.66	483,794	+2.12(+1.19%)
Jan 31, 2023	176.05	178.53	176.05	178.53	160,597	+2.48(+1.41%)
Jan 30, 2023	177.22	178.11	175.87	176.05	230,368	-2.49(-1.39%)
Jan 27, 2023	177.40	179.69	177.35	178.54	199,877	+0.85(+0.48%)
Jan 26, 2023	176.78	177.78	175.64	177.69	313,148	+2.14(+1.22%)
Jan 25, 2023	173.61	175.78	172.59	175.55	292,667	-0.14(-0.08%)
Jan 24, 2023	174.96	175.98	174.70	175.69	197,094	-0.07(-0.04%)
Jan 23, 2023	174.00	176.72	173.49	175.76	204,217	+1.99(+1.14%)
Jan 20, 2023	170.93	173.77	170.40	173.77	142,651	+3.54(+2.08%)
Jan 19, 2023	170.23	171.31	169.64	170.23	256,428	-1.12(-0.65%)
Jan 18, 2023	174.67	175.07	171.27	171.35	477,365	-2.85(-1.64%)
Jan 17, 2023	174.36	175.24	173.77	174.20	397,167	-0.24(-0.14%)
Jan 13, 2023	172.24	174.72	172.13	174.44	231,958	+0.94(+0.54%)
Jan 12, 2023	173.33	174.27	171.62	173.49	230,014	+0.54(+0.31%)
Jan 11, 2023	171.45	173.01	171.02	172.95	341,664	+2.22(+1.30%)
Jan 10, 2023	169.28	170.73	168.83	170.73	147,258	+1.35(+0.80%)
Jan 09, 2023	170.65	172.37	169.38	169.38	228,552	-0.08(-0.05%)
Jan 06, 2023	167.09	170.16	165.76	169.46	261,383	+3.49(+2.10%)
Jan 05, 2023	167.13	167.13	165.78	165.97	260,090	-1.73(-1.03%)
Jan 04, 2023	167.62	168.83	166.16	167.70	323,504	+0.63(+0.38%)
Jan 03, 2023	168.52	169.50	165.68	167.07	457,489	-0.73(-0.43%)
Dec 30, 2022	166.75	167.80	165.97	167.80	359,463	-0.16(-0.09%)
Dec 29, 2022	166.26	168.39	166.08	167.96	242,746	+3.14(+1.90%)
Dec 28, 2022	166.74	167.86	164.81	164.82	226,532	-2.09(-1.25%)
Dec 27, 2022	167.78	167.78	166.34	166.90	256,385	-0.93(-0.56%)
Dec 23, 2022	166.48	167.95	165.80	167.84	312,045	+0.86(+0.52%)
Dec 22, 2022	168.24	168.39	164.48	166.97	285,690	-2.67(-1.58%)
Dec 21, 2022	168.31	170.29	168.06	169.65	262,800	+2.49(+1.49%)
Dec 20, 2022	166.55	167.94	165.97	167.16	269,050	+0.08(+0.05%)
Dec 19, 2022	168.66	168.68	166.32	167.08	586,224	-1.56(-0.93%)
Dec 16, 2022	169.61	170.26	167.70	168.64	588,244	-2.05(-1.20%)
Dec 15, 2022	172.84	173.11	169.74	170.69	346,494	-4.45(-2.54%)
Dec 14, 2022	175.93	177.77	173.74	175.14	446,996	-1.13(-0.64%)
Dec 13, 2022	179.87	180.06	174.97	176.27	448,489	+1.36(+0.78%)
Dec 12, 2022	172.82	174.93	172.61	174.91	157,712	+2.45(+1.42%)
Dec 09, 2022	172.99	174.47	172.44	172.46	205,040	-0.88(-0.51%)
Dec 08, 2022	172.84	173.93	172.29	173.34	143,343	+1.42(+0.83%)
Dec 07, 2022	172.02	173.22	171.68	171.92	292,722	-0.81(-0.47%)
Dec 06, 2022	175.49	175.53	171.80	172.73	176,287	-2.89(-1.65%)
Dec 05, 2022	177.37	177.99	174.93	175.62	174,949	-3.04(-1.70%)
Dec 02, 2022	176.70	179.01	176.69	178.66	237,901	-0.17(-0.09%)
Dec 01, 2022	179.50	179.90	177.65	178.82	971,587	-0.09(-0.05%)
Nov 30, 2022	173.17	179.16	172.54	178.91	350,453	+5.48(+3.16%)
Nov 29, 2022	173.85	174.19	172.44	173.44	108,987	-0.53(-0.30%)
Nov 28, 2022	175.19	176.01	173.51	173.97	134,200	-2.81(-1.59%)
Nov 25, 2022	176.34	176.91	176.30	176.78	66,177	+0.00(+0.00%)
Nov 23, 2022	175.36	177.03	175.36	176.78	278,057	+1.34(+0.76%)
Nov 22, 2022	173.92	175.60	173.29	175.44	316,954	+2.24(+1.30%)
Nov 21, 2022	173.63	174.16	172.63	173.19	121,653	-1.07(-0.61%)
Nov 18, 2022	175.01	175.01	173.07	174.26	229,539	+0.43(+0.25%)
Nov 17, 2022	171.94	174.14	171.88	173.83	202,976	-0.10(-0.06%)
Nov 16, 2022	174.38	174.91	173.74	173.93	160,435	-1.41(-0.80%)
Nov 15, 2022	176.66	177.22	173.56	175.34	1,232,310	+1.52(+0.87%)
Nov 14, 2022	174.24	175.96	173.75	173.82	390,433	-1.11(-0.63%)
Nov 11, 2022	173.13	175.44	172.46	174.93	376,053	+1.87(+1.08%)
Nov 10, 2022	169.73	173.23	168.86	173.06	699,374	+9.23(+5.63%)
Nov 09, 2022	166.47	167.00	163.63	163.83	267,812	-3.69(-2.21%)
Nov 08, 2022	167.28	168.86	165.68	167.52	470,728	+0.77(+0.46%)
Nov 07, 2022	165.50	167.05	164.80	166.75	245,298	+1.74(+1.05%)
Nov 04, 2022	165.36	166.13	162.13	165.01	379,030	+2.31(+1.42%)
Nov 03, 2022	163.41	164.20	162.26	162.70	357,567	-2.26(-1.37%)
Nov 02, 2022	168.99		164.90	164.96	916,940	-4.19(-2.48%)