Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

275.16 +0.68 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 274.94 275.51 274.37 275.16 210,793 +0.68(+0.25%)
Sep 20, 2024 274.77 275.35 273.27 274.48 184,541 -0.50(-0.18%)
Sep 19, 2024 274.63 276.11 273.69 274.98 213,016 +4.94(+1.83%)
Sep 18, 2024 271.30 273.31 269.76 270.04 281,370 -0.69(-0.25%)
Sep 17, 2024 271.97 272.56 269.64 270.73 194,272 +0.02(+0.01%)
Sep 16, 2024 269.99 270.82 269.26 270.71 156,376 -0.18(-0.07%)
Sep 13, 2024 270.15 271.26 269.79 270.89 156,355 +1.05(+0.39%)
Sep 12, 2024 267.99 270.19 266.95 269.84 218,643 +2.70(+1.01%)
Sep 11, 2024 264.16 267.88 259.84 267.14 274,957 +3.43(+1.30%)
Sep 10, 2024 263.24 263.93 260.98 263.71 315,964 +1.55(+0.59%)
Sep 09, 2024 261.35 262.66 260.25 262.16 158,379 +2.72(+1.05%)
Sep 06, 2024 264.52 265.12 258.83 259.44 358,941 -4.90(-1.85%)
Sep 05, 2024 264.54 266.89 263.33 264.34 299,212 -0.33(-0.12%)
Sep 04, 2024 264.05 266.55 263.89 264.67 464,932 -0.43(-0.16%)
Sep 03, 2024 269.84 269.84 263.91 265.10 274,790 -6.13(-2.26%)
Aug 30, 2024 269.71 271.52 268.19 271.23 205,174 +2.52(+0.94%)
Aug 29, 2024 270.12 271.56 268.00 268.71 333,017 -0.51(-0.19%)
Aug 28, 2024 270.76 271.10 267.44 269.22 134,351 -1.86(-0.69%)
Aug 27, 2024 269.95 271.42 269.32 271.08 125,462 +0.32(+0.12%)
Aug 26, 2024 271.59 272.24 269.68 270.76 341,320 -0.35(-0.13%)
Aug 23, 2024 270.05 272.10 268.79 271.11 186,274 +2.31(+0.86%)
Aug 22, 2024 272.33 272.61 267.89 268.80 206,198 -2.50(-0.92%)
Aug 21, 2024 270.80 272.12 270.00 271.30 96,620 +0.71(+0.26%)
Aug 20, 2024 270.70 271.67 269.97 270.59 231,243 -0.37(-0.14%)
Aug 19, 2024 268.19 270.96 267.95 270.96 216,965 +2.85(+1.06%)
Aug 16, 2024 266.40 268.39 266.37 268.11 147,118 +0.71(+0.27%)
Aug 15, 2024 265.21 267.40 264.91 267.40 331,922 +4.87(+1.86%)
Aug 14, 2024 261.85 262.95 260.35 262.53 150,165 +1.01(+0.39%)
Aug 13, 2024 258.45 261.67 258.45 261.52 165,883 +4.96(+1.93%)
Aug 12, 2024 256.88 257.96 255.59 256.56 209,661 +0.51(+0.20%)
Aug 09, 2024 254.42 256.88 254.12 256.05 512,823 +1.43(+0.56%)
Aug 08, 2024 252.08 255.17 250.41 254.62 270,921 +5.92(+2.38%)
Aug 07, 2024 253.58 255.27 248.53 248.70 332,393 -1.70(-0.68%)
Aug 06, 2024 249.60 254.29 248.08 250.40 356,553 +1.66(+0.67%)
Aug 05, 2024 243.47 251.65 243.02 248.74 641,916 -7.95(-3.10%)
Aug 02, 2024 257.41 259.01 254.95 256.69 567,064 -4.75(-1.82%)
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.