Skip to main content

S&P 100 Ishares ETF (NY: OEF )

238.44 -3.65 (-1.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 98.08 98.13 97.79 97.86 207,063 -0.04(-0.04%)
Jul 28, 2017 97.79 97.96 97.57 97.89 330,289 -0.26(-0.26%)
Jul 27, 2017 98.30 98.47 97.50 98.15 1,133,254 +0.10(+0.10%)
Jul 26, 2017 98.16 98.18 97.94 98.05 371,903 +0.09(+0.09%)
Jul 25, 2017 98.02 98.11 97.89 97.96 232,117 +0.24(+0.25%)
Jul 24, 2017 97.73 97.80 97.50 97.72 323,784 -0.01(-0.01%)
Jul 21, 2017 97.49 97.73 97.46 97.73 270,528 -0.19(-0.19%)
Jul 20, 2017 97.97 98.08 97.67 97.92 478,066 +0.07(+0.07%)
Jul 19, 2017 97.53 97.85 97.50 97.85 275,222 +0.48(+0.49%)
Jul 18, 2017 97.06 97.38 96.91 97.37 330,544 +0.13(+0.13%)
Jul 17, 2017 97.27 97.41 97.16 97.25 387,701 -0.04(-0.04%)
Jul 14, 2017 96.84 97.46 96.78 97.28 398,761 +0.42(+0.43%)
Jul 13, 2017 96.70 96.92 96.58 96.86 225,921 +0.18(+0.19%)
Jul 12, 2017 96.44 96.76 96.44 96.68 396,465 +0.67(+0.70%)
Jul 11, 2017 96.03 96.14 95.48 96.01 583,025 -0.08(-0.08%)
Jul 10, 2017 95.91 96.24 95.90 96.09 233,959 +0.13(+0.14%)
Jul 07, 2017 95.62 96.04 95.60 95.96 383,110 +0.48(+0.51%)
Jul 06, 2017 96.31 95.38 95.47 344,993 -0.84(-0.87%)
Jul 05, 2017 96.28 96.40 95.86 96.31 748,967 +0.28(+0.29%)
Jul 03, 2017 96.19 96.51 96.04 96.04 367,795 +0.21(+0.22%)
Jun 30, 2017 96.06 96.17 95.77 95.83 485,356 +0.13(+0.14%)
Jun 29, 2017 96.57 96.57 95.19 95.70 533,674 -0.83(-0.86%)
Jun 28, 2017 96.06 96.59 96.03 96.53 271,819 +0.82(+0.85%)
Jun 27, 2017 96.39 96.47 95.69 95.71 304,847 -0.77(-0.80%)
Jun 26, 2017 96.79 96.98 96.43 96.49 261,563 +0.00(+0.00%)
Jun 23, 2017 96.41 96.62 96.24 96.49 209,553 +0.13(+0.14%)
Jun 22, 2017 96.49 96.62 96.31 96.35 164,794 -0.05(-0.06%)
Jun 21, 2017 96.49 96.59 96.21 96.41 363,133 -0.03(-0.03%)
Jun 20, 2017 96.85 96.88 96.41 96.43 350,518 -0.57(-0.59%)
Jun 19, 2017 96.53 97.01 96.50 97.00 437,599 +0.87(+0.90%)
Jun 16, 2017 96.25 96.25 95.74 96.14 361,037 -0.03(-0.03%)
Jun 15, 2017 95.74 96.21 95.56 96.16 263,025 -0.16(-0.17%)
Jun 14, 2017 96.54 96.54 95.95 96.33 437,777 -0.08(-0.08%)
Jun 13, 2017 96.29 96.44 96.09 96.41 281,515 +0.37(+0.39%)
Jun 12, 2017 95.95 96.10 95.62 96.03 346,104 -0.07(-0.07%)
Jun 09, 2017 96.39 96.70 95.37 96.10 817,838 -0.10(-0.10%)
Jun 08, 2017 96.23 96.48 96.01 96.20 621,450 -0.05(-0.06%)
Jun 07, 2017 96.24 96.33 95.90 96.25 286,356 +0.18(+0.19%)
Jun 06, 2017 96.04 96.39 96.04 96.08 211,388 -0.24(-0.25%)
Jun 05, 2017 96.24 96.40 96.20 96.32 150,962 +0.05(+0.06%)
Jun 02, 2017 95.97 96.33 95.87 96.26 482,468 +0.38(+0.40%)
Jun 01, 2017 95.50 95.91 95.29 95.88 307,137 +0.62(+0.65%)
May 31, 2017 95.51 95.51 95.05 95.26 526,860 -0.15(-0.16%)
May 30, 2017 95.32 95.52 95.27 95.42 243,619 -0.04(-0.04%)
May 26, 2017 95.40 95.50 95.33 95.45 174,886 +0.01(+0.01%)
May 25, 2017 95.21 95.58 95.17 95.44 528,134 +0.39(+0.41%)
May 24, 2017 94.98 95.08 94.76 95.05 248,536 +0.21(+0.23%)
May 23, 2017 94.75 94.91 94.67 94.84 506,929 +0.26(+0.27%)
May 22, 2017 94.38 94.62 94.30 94.58 236,060 +0.45(+0.48%)
May 19, 2017 93.81 94.43 93.80 94.12 398,038 +0.54(+0.57%)
May 18, 2017 93.11 93.99 93.11 93.59 875,642 +0.31(+0.33%)
May 17, 2017 94.24 94.39 93.20 93.27 1,077,274 -1.71(-1.80%)
May 16, 2017 95.12 95.21 94.86 94.99 1,501,502 -0.03(-0.03%)
May 15, 2017 94.79 95.04 94.70 95.01 327,067 +0.40(+0.42%)
May 12, 2017 94.57 94.61 94.43 94.61 206,615 -0.05(-0.06%)
May 11, 2017 94.61 94.67 94.19 94.67 348,800 -0.12(-0.13%)
May 10, 2017 94.76 94.79 94.54 94.79 221,597 -0.06(-0.07%)
May 09, 2017 95.12 95.21 94.68 94.85 468,845 -0.19(-0.20%)
May 08, 2017 94.95 95.04 94.78 95.04 259,551 +0.13(+0.14%)
May 05, 2017 94.80 94.91 94.55 94.91 433,416 +0.27(+0.28%)
May 04, 2017 94.73 94.76 94.34 94.64 612,102 +0.04(+0.04%)
May 03, 2017 94.39 94.70 94.28 94.60 708,300 +0.01(+0.01%)
May 02, 2017 94.61 94.70 94.45 94.59 534,123 +0.03(+0.03%)
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.