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 (%)
Oct 31, 2008 35.32 36.29 34.76 35.74 2,951,413 +0.45(+1.28%)
Oct 30, 2008 35.58 35.63 34.39 35.29 4,490,106 +1.10(+3.21%)
Oct 29, 2008 35.05 36.02 34.12 34.19 5,319,505 -0.94(-2.66%)
Oct 28, 2008 32.57 35.13 31.62 35.13 3,883,615 +3.59(+11.40%)
Oct 27, 2008 31.93 33.27 31.51 31.53 4,432,954 -1.02(-3.13%)
Oct 24, 2008 32.21 33.34 31.41 32.55 6,324,273 -1.20(-3.54%)
Oct 23, 2008 33.39 34.21 31.92 33.75 5,427,373 +0.48(+1.45%)
Oct 22, 2008 34.80 34.80 32.34 33.26 9,558,290 -1.82(-5.18%)
Oct 21, 2008 36.02 36.15 34.99 35.08 4,517,762 -1.00(-2.77%)
Oct 20, 2008 35.20 36.16 34.62 36.08 4,022,357 +1.70(+4.94%)
Oct 17, 2008 34.05 36.13 33.78 34.38 6,390,951 -0.41(-1.17%)
Oct 16, 2008 33.29 34.90 31.82 34.79 7,736,986 +1.50(+4.51%)
Oct 15, 2008 35.43 35.80 33.21 33.29 7,313,991 -3.23(-8.84%)
Oct 14, 2008 38.76 39.27 35.46 36.51 5,760,666 -0.38(-1.02%)
Oct 13, 2008 35.10 36.89 33.96 36.89 3,740,744 +3.84(+11.62%)
Oct 10, 2008 30.66 34.37 30.54 33.05 7,981,905 -0.25(-0.74%)
Oct 09, 2008 36.57 36.72 33.14 33.29 7,036,780 -2.54(-7.08%)
Oct 08, 2008 34.77 37.32 34.77 35.83 6,521,189 -0.55(-1.52%)
Oct 07, 2008 38.79 39.23 36.36 36.38 4,568,051 -2.40(-6.19%)
Oct 06, 2008 38.56 39.27 36.86 38.78 5,885,956 -1.24(-3.10%)
Oct 03, 2008 41.37 41.99 39.95 40.02 5,705,926 -0.51(-1.25%)
Oct 02, 2008 41.76 41.76 40.43 40.53 4,641,862 -1.34(-3.20%)
Oct 01, 2008 40.35 42.22 40.35 41.87 4,361,538 +1.22(+3.00%)
Sep 30, 2008 39.92 41.90 39.92 40.65 4,293,416 +0.83(+2.08%)
Sep 29, 2008 42.65 42.81 39.66 39.82 5,157,190 -3.86(-8.84%)
Sep 26, 2008 41.69 43.69 41.42 43.69 0 +0.62(+1.44%)
Sep 25, 2008 42.12 43.45 42.12 43.07 4,175,748 +0.66(+1.55%)
Sep 24, 2008 42.83 42.91 42.12 42.41 3,056,069 -0.02(-0.05%)
Sep 23, 2008 43.06 43.58 42.33 42.43 4,267,456 -0.59(-1.37%)
Sep 22, 2008 43.86 44.45 42.96 43.02 2,827,916 -0.67(-1.53%)
Sep 19, 2008 87.36 87.36 39.76 43.69 0 +0.87(+2.02%)
Sep 18, 2008 41.85 43.14 40.39 42.82 8,361,090 +1.79(+4.37%)
Sep 17, 2008 42.30 42.83 41.00 41.03 6,193,738 -2.12(-4.92%)
Sep 16, 2008 41.21 43.24 41.21 43.15 4,741,802 +0.61(+1.44%)
Sep 15, 2008 43.17 44.04 42.54 42.54 5,993,649 -2.05(-4.61%)
Sep 12, 2008 44.31 44.75 44.03 44.59 2,317,766 -0.12(-0.27%)
Sep 11, 2008 43.53 44.75 43.38 44.71 3,092,410 +0.60(+1.36%)
Sep 10, 2008 44.29 44.56 43.84 44.12 1,832,254 +0.20(+0.45%)
Sep 09, 2008 45.07 45.45 43.92 43.92 3,483,574 -1.40(-3.08%)
Sep 08, 2008 45.24 45.82 44.50 45.31 2,623,483 +1.07(+2.41%)
Sep 05, 2008 43.79 44.34 43.45 44.25 0 +0.18(+0.40%)
Sep 04, 2008 45.08 45.24 44.06 44.07 2,895,031 -1.46(-3.21%)
Sep 03, 2008 45.31 45.63 45.12 45.53 1,702,771 +0.07(+0.15%)
Sep 02, 2008 46.11 46.38 45.30 45.47 1,207,021 -0.11(-0.24%)
Aug 29, 2008 45.96 46.09 45.54 45.57 0 -0.61(-1.31%)
Aug 28, 2008 45.74 46.21 45.74 46.18 1,062,730 +0.69(+1.52%)
Aug 27, 2008 45.18 45.66 45.08 45.49 940,900 +0.25(+0.54%)
Aug 26, 2008 45.07 45.36 44.90 45.24 1,468,930 +0.17(+0.37%)
Aug 25, 2008 45.70 45.73 45.00 45.07 1,512,742 -0.91(-1.98%)
Aug 22, 2008 45.55 46.03 45.55 45.99 1,675,802 +0.64(+1.40%)
Aug 21, 2008 44.91 45.51 44.87 45.35 1,469,508 +0.05(+0.12%)
Aug 20, 2008 45.20 45.36 44.77 45.30 1,055,206 +0.28(+0.61%)
Aug 19, 2008 45.21 45.28 44.88 45.02 1,142,745 -0.48(-1.04%)
Aug 18, 2008 46.10 46.29 45.27 45.50 1,163,689 -0.61(-1.31%)
Aug 15, 2008 46.07 46.29 45.88 46.10 0 +0.14(+0.30%)
Aug 14, 2008 45.48 46.26 45.38 45.96 2,642,493 +0.18(+0.40%)
Aug 13, 2008 45.73 46.03 45.36 45.78 1,640,942 -0.19(-0.42%)
Aug 12, 2008 46.40 46.40 45.80 45.97 1,625,001 -0.52(-1.12%)
Aug 11, 2008 46.07 46.87 46.03 46.49 3,121,671 +0.27(+0.58%)
Aug 08, 2008 45.08 46.34 45.04 46.22 1,693,500 +1.03(+2.29%)
Aug 07, 2008 45.63 45.74 45.07 45.19 1,598,078 -0.78(-1.70%)
Aug 06, 2008 45.68 46.06 45.47 45.97 1,460,582 +0.20(+0.44%)
Aug 05, 2008 44.99 45.81 44.88 45.77 4,726,211 +1.31(+2.95%)
Aug 04, 2008 44.80 44.94 44.37 44.46 1,837,317 -0.28(-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.