Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.87 +0.21 (+0.08%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.48 45.50 44.84 44.84 1,023,517 -1.12(-2.44%)
Oct 28, 2011 45.79 46.04 45.68 45.96 675,947 +0.00(+0.00%)
Oct 27, 2011 45.66 46.23 45.31 45.96 690,852 +1.43(+3.21%)
Oct 26, 2011 44.56 44.67 43.84 44.53 962,847 +0.40(+0.90%)
Oct 25, 2011 44.70 44.78 44.02 44.14 4,462,565 -0.79(-1.77%)
Oct 24, 2011 44.52 45.03 44.50 44.93 853,811 +0.46(+1.04%)
Oct 21, 2011 44.23 44.54 44.07 44.47 594,820 +0.70(+1.60%)
Oct 20, 2011 43.73 43.94 43.17 43.77 826,444 +0.19(+0.44%)
Oct 19, 2011 44.08 44.27 43.44 43.58 715,062 -0.52(-1.19%)
Oct 18, 2011 43.34 44.46 43.02 44.10 823,917 +0.79(+1.82%)
Oct 17, 2011 43.94 43.94 43.23 43.32 345,439 -0.81(-1.84%)
Oct 14, 2011 43.93 44.14 43.70 44.13 532,881 +0.76(+1.76%)
Oct 13, 2011 43.22 43.52 42.97 43.36 806,510 -0.13(-0.29%)
Oct 12, 2011 43.42 43.95 43.36 43.49 1,446,449 +0.39(+0.90%)
Oct 11, 2011 42.86 43.24 42.79 43.10 479,490 +0.06(+0.15%)
Oct 10, 2011 42.36 43.04 42.36 43.04 648,771 +1.32(+3.16%)
Oct 07, 2011 42.11 42.17 41.47 41.72 1,059,793 -0.20(-0.47%)
Oct 06, 2011 41.55 41.96 41.44 41.92 1,484,715 +0.69(+1.68%)
Oct 05, 2011 40.61 41.32 40.27 41.23 2,494,432 +0.71(+1.74%)
Oct 04, 2011 39.27 40.63 38.84 40.52 2,969,783 +0.73(+1.84%)
Oct 03, 2011 40.74 41.09 39.75 39.79 1,999,517 -1.06(-2.61%)
Sep 30, 2011 41.27 41.63 40.81 40.85 1,767,325 -0.93(-2.22%)
Sep 29, 2011 42.17 42.30 41.09 41.78 896,518 +0.40(+0.96%)
Sep 28, 2011 42.25 42.51 41.36 41.39 628,289 -0.75(-1.79%)
Sep 27, 2011 42.47 42.82 41.90 42.14 814,802 +0.44(+1.05%)
Sep 26, 2011 41.08 41.78 40.62 41.70 1,663,750 +0.99(+2.43%)
Sep 23, 2011 40.30 40.91 40.19 40.71 1,329,077 +0.20(+0.49%)
Sep 22, 2011 40.67 40.94 39.92 40.52 2,435,415 -1.26(-3.03%)
Sep 21, 2011 43.06 43.16 41.78 41.78 1,278,259 -1.21(-2.81%)
Sep 20, 2011 43.26 43.55 42.94 42.99 667,937 -0.04(-0.09%)
Sep 19, 2011 42.70 43.20 42.45 43.03 1,192,522 -0.38(-0.87%)
Sep 16, 2011 43.36 43.51 43.00 43.41 552,607 +0.24(+0.57%)
Sep 15, 2011 42.87 43.16 42.53 43.16 1,016,699 +0.74(+1.75%)
Sep 14, 2011 42.14 42.90 41.54 42.42 858,975 +0.58(+1.38%)
Sep 13, 2011 41.65 42.01 41.39 41.84 704,641 +0.28(+0.68%)
Sep 12, 2011 40.77 41.56 40.62 41.56 749,785 +0.26(+0.63%)
Sep 09, 2011 41.92 41.98 41.06 41.30 1,056,912 -1.05(-2.48%)
Sep 08, 2011 42.49 43.00 42.29 42.35 496,337 -0.42(-0.98%)
Sep 07, 2011 42.33 42.78 42.15 42.77 490,685 +1.10(+2.63%)
Sep 06, 2011 40.88 41.75 40.83 41.67 994,102 -0.33(-0.79%)
Sep 02, 2011 42.24 42.38 41.85 42.00 774,070 -1.04(-2.42%)
Sep 01, 2011 43.50 43.85 43.01 43.05 796,421 -0.40(-0.93%)
Aug 31, 2011 43.57 43.92 43.17 43.45 895,279 +0.14(+0.33%)
Aug 30, 2011 43.04 43.58 42.78 43.31 776,129 +0.06(+0.14%)
Aug 29, 2011 42.79 43.27 42.67 43.25 441,895 +1.07(+2.54%)
Aug 26, 2011 41.38 42.37 40.88 42.18 1,058,290 +0.51(+1.23%)
Aug 25, 2011 42.43 42.71 41.48 41.66 1,162,637 -0.55(-1.31%)
Aug 24, 2011 41.57 42.26 41.49 42.22 699,567 +0.58(+1.38%)
Aug 23, 2011 40.57 41.69 40.37 41.64 1,946,205 +1.26(+3.13%)
Aug 22, 2011 41.33 41.33 40.27 40.38 1,693,613 +0.01(+0.02%)
Aug 19, 2011 40.45 41.48 40.35 40.37 2,340,454 -0.73(-1.79%)
Aug 18, 2011 41.64 41.72 40.66 41.10 1,321,702 -1.67(-3.90%)
Aug 17, 2011 42.95 43.23 42.48 42.77 455,467 +0.09(+0.20%)
Aug 16, 2011 42.63 43.03 42.23 42.68 3,068,685 -0.31(-0.72%)
Aug 15, 2011 42.58 43.02 42.46 42.99 555,440 +0.85(+2.01%)
Aug 12, 2011 42.33 42.52 41.89 42.14 1,693,812 +0.32(+0.76%)
Aug 11, 2011 40.55 42.37 40.41 41.83 2,580,466 +1.64(+4.09%)
Aug 10, 2011 41.42 41.54 40.05 40.19 2,416,699 -1.89(-4.49%)
Aug 09, 2011 42.67 42.07 39.55 42.07 2,011,812 +1.70(+4.21%)
Aug 08, 2011 41.80 42.41 40.30 40.38 2,677,755 -2.60(-6.05%)
Aug 05, 2011 43.44 43.56 41.82 42.97 2,107,073 +0.05(+0.11%)
Aug 04, 2011 44.37 44.44 42.88 42.93 2,046,273 -2.06(-4.58%)
Aug 03, 2011 44.87 45.00 44.11 44.99 2,238,408 +0.23(+0.51%)
Aug 02, 2011 45.48 45.66 44.74 44.76 439,529 -1.04(-2.28%)
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.