Skip to main content

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 79.87 79.87 79.24 79.30 894,880 -0.58(-0.73%)
May 28, 2015 79.83 79.93 79.59 79.88 505,383 -0.04(-0.05%)
May 27, 2015 79.41 80.04 79.26 79.92 431,735 +0.75(+0.95%)
May 26, 2015 79.84 79.84 78.97 79.17 388,322 -0.84(-1.06%)
May 22, 2015 80.13 80.02 80.02 80.02 929,800 -0.22(-0.28%)
May 21, 2015 79.98 80.37 79.88 80.24 329,744 +0.23(+0.29%)
May 20, 2015 80.18 80.34 79.86 80.01 481,213 -0.08(-0.10%)
May 19, 2015 80.12 80.26 79.94 80.09 510,215 +0.08(+0.10%)
May 18, 2015 79.73 80.17 79.73 80.01 557,239 +0.13(+0.16%)
May 15, 2015 79.93 79.97 79.68 79.88 384,347 +0.07(+0.09%)
May 14, 2015 79.37 79.85 79.31 79.81 382,584 +0.87(+1.10%)
May 13, 2015 79.11 79.34 78.83 78.94 746,566 +0.05(+0.06%)
May 12, 2015 78.82 79.16 78.39 78.89 1,066,640 -0.24(-0.30%)
May 11, 2015 79.56 79.66 79.13 79.13 378,241 -0.44(-0.56%)
May 08, 2015 79.17 79.64 79.17 79.57 1,142,549 +1.13(+1.45%)
May 07, 2015 78.00 78.64 77.96 78.44 699,070 +0.30(+0.38%)
May 06, 2015 78.79 78.93 77.62 78.14 640,560 -0.34(-0.43%)
May 05, 2015 79.24 79.40 78.45 78.48 546,044 -0.89(-1.12%)
May 04, 2015 79.34 79.64 79.28 79.37 340,840 +0.27(+0.35%)
May 01, 2015 78.55 79.14 78.55 79.10 550,671 +0.80(+1.02%)
Apr 30, 2015 78.92 79.01 77.99 78.29 829,262 -0.84(-1.06%)
Apr 29, 2015 78.99 79.42 78.78 79.13 1,129,476 -0.25(-0.31%)
Apr 28, 2015 79.15 79.44 78.60 79.38 565,023 +0.31(+0.39%)
Apr 27, 2015 79.56 79.67 79.00 79.07 390,830 -0.27(-0.34%)
Apr 24, 2015 79.32 79.47 79.12 79.34 373,905 +0.37(+0.46%)
Apr 23, 2015 78.59 79.29 78.58 78.98 1,333,207 +0.15(+0.19%)
Apr 22, 2015 78.49 78.92 78.15 78.82 494,729 +0.47(+0.60%)
Apr 21, 2015 78.69 78.87 78.23 78.35 616,112 -0.14(-0.18%)
Apr 20, 2015 78.11 78.64 78.11 78.50 315,495 +0.79(+1.02%)
Apr 17, 2015 78.21 78.26 77.37 77.71 610,215 -0.96(-1.23%)
Apr 16, 2015 78.54 78.91 78.49 78.67 608,136 +0.00(+0.00%)
Apr 15, 2015 78.47 78.90 78.46 78.67 350,158 +0.38(+0.49%)
Apr 14, 2015 78.04 78.38 77.77 78.29 537,940 +0.15(+0.20%)
Apr 13, 2015 78.40 78.72 78.12 78.13 796,260 -0.34(-0.43%)
Apr 10, 2015 78.08 78.51 77.99 78.47 591,765 +0.55(+0.70%)
Apr 09, 2015 77.31 78.04 77.25 77.93 999,395 +0.44(+0.56%)
Apr 08, 2015 77.37 77.81 77.19 77.49 1,101,980 +0.14(+0.19%)
Apr 07, 2015 77.41 77.87 77.35 77.35 678,105 -0.09(-0.11%)
Apr 06, 2015 76.58 77.70 76.47 77.43 908,784 +0.52(+0.68%)
Apr 02, 2015 76.69 76.91 76.91 76.91 619,593 +0.24(+0.31%)
Apr 01, 2015 76.91 77.02 76.26 76.67 1,163,919 -0.32(-0.41%)
Mar 31, 2015 77.42 77.60 76.97 76.99 552,065 -0.75(-0.97%)
Mar 30, 2015 77.25 77.86 77.25 77.74 439,169 +0.97(+1.27%)
Mar 27, 2015 76.76 76.95 76.56 76.77 552,346 +0.03(+0.03%)
Mar 26, 2015 76.58 77.16 76.30 76.74 3,980,607 -0.18(-0.23%)
Mar 25, 2015 78.28 78.30 76.92 76.92 1,380,330 -1.23(-1.58%)
Mar 24, 2015 78.42 78.79 78.13 78.15 718,646 -0.46(-0.58%)
Mar 23, 2015 78.68 78.98 78.59 78.61 720,930 -0.12(-0.15%)
Mar 20, 2015 78.46 79.01 78.46 78.73 1,158,715 +0.71(+0.91%)
Mar 19, 2015 78.29 78.42 77.97 78.02 1,268,040 -0.45(-0.57%)
Mar 18, 2015 77.44 78.77 77.04 78.47 1,570,142 +0.87(+1.12%)
Mar 17, 2015 77.58 77.79 77.27 77.60 504,512 -0.27(-0.35%)
Mar 16, 2015 77.19 77.91 77.19 77.87 818,558 +0.98(+1.27%)
Mar 13, 2015 77.12 77.33 76.45 76.90 734,235 -0.48(-0.61%)
Mar 12, 2015 76.71 77.40 76.63 77.37 1,368,223 +0.88(+1.15%)
Mar 11, 2015 76.94 76.94 76.44 76.49 449,743 -0.27(-0.35%)
Mar 10, 2015 77.47 77.54 76.75 76.76 695,485 -1.32(-1.70%)
Mar 09, 2015 77.87 78.30 77.79 78.08 542,267 +0.32(+0.41%)
Mar 06, 2015 78.43 78.69 77.59 77.76 1,081,526 -1.02(-1.29%)
Mar 05, 2015 78.89 78.96 78.59 78.78 1,067,891 -0.02(-0.02%)
Mar 04, 2015 78.83 79.09 78.45 78.80 433,156 -0.30(-0.38%)
Mar 03, 2015 79.08 79.27 78.87 79.09 324,506 -0.33(-0.42%)
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.