Skip to main content

S&P 100 Ishares ETF (NY: OEF )

247.41 -0.25 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 126.65 126.98 125.58 126.44 347,816 -0.47(-0.37%)
Apr 29, 2020 126.27 127.74 125.75 126.91 417,409 +3.23(+2.61%)
Apr 28, 2020 126.43 126.44 123.58 123.68 645,341 -1.21(-0.97%)
Apr 27, 2020 124.50 125.35 124.24 124.89 306,176 +1.34(+1.09%)
Apr 24, 2020 122.45 123.80 121.68 123.55 241,090 +1.60(+1.31%)
Apr 23, 2020 122.50 123.89 121.78 121.95 749,052 +0.05(+0.04%)
Apr 22, 2020 121.56 122.61 121.10 121.90 298,946 +2.72(+2.28%)
Apr 21, 2020 121.12 121.28 118.73 119.18 407,112 -3.78(-3.07%)
Apr 20, 2020 123.26 124.81 122.90 122.96 385,040 -2.01(-1.61%)
Apr 17, 2020 124.87 125.09 123.06 124.97 2,780,088 +2.64(+2.16%)
Apr 16, 2020 122.35 122.66 120.86 122.33 1,238,394 +0.76(+0.62%)
Apr 15, 2020 121.28 122.33 120.44 121.57 797,458 -2.23(-1.80%)
Apr 14, 2020 122.26 123.98 121.61 123.80 671,357 +3.86(+3.22%)
Apr 13, 2020 119.81 120.22 117.89 119.93 816,048 -0.46(-0.39%)
Apr 09, 2020 120.40 121.32 119.19 120.39 903,428 +1.29(+1.08%)
Apr 08, 2020 116.97 119.42 115.72 119.11 923,273 +3.46(+2.99%)
Apr 07, 2020 119.84 119.84 115.48 115.65 824,315 -0.36(-0.31%)
Apr 06, 2020 112.91 116.63 112.19 116.01 1,600,090 +7.01(+6.43%)
Apr 03, 2020 110.19 110.95 107.58 109.00 974,921 -1.52(-1.37%)
Apr 02, 2020 107.25 110.57 106.92 110.52 1,305,557 +2.99(+2.78%)
Apr 01, 2020 108.45 110.10 106.74 107.53 1,552,549 -4.80(-4.27%)
Mar 31, 2020 113.51 114.87 111.69 112.33 1,751,900 -1.56(-1.37%)
Mar 30, 2020 111.05 113.98 110.41 113.89 766,876 +4.05(+3.69%)
Mar 27, 2020 110.37 113.17 109.09 109.84 1,642,222 -3.83(-3.37%)
Mar 26, 2020 108.44 114.03 108.36 113.66 2,040,952 +6.35(+5.92%)
Mar 25, 2020 107.07 111.39 104.93 107.31 1,842,697 +0.83(+0.78%)
Mar 24, 2020 103.68 106.84 102.92 106.48 1,291,145 +8.13(+8.27%)
Mar 23, 2020 99.80 100.55 95.96 98.35 1,307,390 -2.16(-2.15%)
Mar 20, 2020 106.74 107.05 100.32 100.51 1,337,544 -4.90(-4.65%)
Mar 19, 2020 104.65 108.13 101.74 105.40 1,759,425 +0.06(+0.05%)
Mar 18, 2020 102.76 107.07 99.86 105.35 4,856,402 -4.30(-3.93%)
Mar 17, 2020 106.27 110.73 102.68 109.65 12,420,996 +6.34(+6.14%)
Mar 16, 2020 104.69 111.03 101.55 103.31 7,344,496 -13.55(-11.60%)
Mar 13, 2020 112.43 116.87 107.26 116.87 2,822,443 +10.79(+10.17%)
Mar 12, 2020 109.34 113.91 105.39 106.08 2,510,899 -11.01(-9.40%)
Mar 11, 2020 119.67 120.25 115.63 117.09 1,404,816 -5.88(-4.78%)
Mar 10, 2020 121.21 122.97 116.64 122.97 1,544,627 +6.31(+5.41%)
Mar 09, 2020 120.96 120.96 116.43 116.66 2,274,656 -9.46(-7.50%)
Mar 06, 2020 124.29 126.85 123.22 126.12 1,434,895 -1.99(-1.55%)
Mar 05, 2020 129.25 130.69 127.13 128.10 1,041,664 -4.46(-3.36%)
Mar 04, 2020 129.83 132.56 128.38 132.56 869,141 +5.50(+4.33%)
Mar 03, 2020 131.74 133.16 126.00 127.06 2,006,996 -4.18(-3.19%)
Mar 02, 2020 126.45 131.24 124.88 131.24 1,761,962 +6.09(+4.87%)
Feb 28, 2020 121.65 125.28 120.57 125.15 2,420,829 -0.41(-0.32%)
Feb 27, 2020 128.84 130.74 125.55 125.55 1,387,615 -6.21(-4.71%)
Feb 26, 2020 132.57 134.42 131.35 131.76 993,977 -0.25(-0.19%)
Feb 25, 2020 136.76 136.88 131.59 132.00 1,251,864 -4.03(-2.96%)
Feb 24, 2020 136.25 137.69 135.60 136.04 1,524,271 -4.96(-3.51%)
Feb 21, 2020 142.03 142.15 140.60 140.99 387,387 -1.63(-1.14%)
Feb 20, 2020 143.25 143.47 141.29 142.62 446,797 -0.82(-0.57%)
Feb 19, 2020 143.11 143.72 142.94 143.44 117,934 +0.81(+0.57%)
Feb 18, 2020 142.52 142.89 142.00 142.63 290,992 -0.43(-0.30%)
Feb 14, 2020 143.07 143.15 142.47 143.06 232,602 +0.23(+0.16%)
Feb 13, 2020 142.48 143.35 142.31 142.83 332,279 -0.40(-0.28%)
Feb 12, 2020 143.03 143.28 142.77 143.22 189,446 +0.94(+0.66%)
Feb 11, 2020 143.15 143.24 142.10 142.28 293,213 -0.23(-0.16%)
Feb 10, 2020 140.85 142.52 140.85 142.52 194,017 +1.18(+0.83%)
Feb 07, 2020 141.36 141.91 141.01 141.34 431,976 -0.52(-0.37%)
Feb 06, 2020 141.62 141.90 141.18 141.86 218,219 +0.75(+0.53%)
Feb 05, 2020 140.94 141.20 140.08 141.10 421,076 +1.55(+1.11%)
Feb 04, 2020 139.02 139.83 138.78 139.55 435,513 +2.15(+1.56%)
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.