Skip to main content

S&P 100 Ishares ETF (NY: OEF )

263.93 -0.41 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 113.30 113.69 112.85 112.87 653,073 -1.75(-1.53%)
May 30, 2019 114.75 114.97 114.15 114.62 663,643 +0.19(+0.16%)
May 29, 2019 114.67 114.80 113.73 114.43 579,193 -0.95(-0.83%)
May 28, 2019 116.79 116.80 115.31 115.39 254,802 -0.85(-0.73%)
May 24, 2019 116.74 116.78 116.04 116.23 199,955 +0.24(+0.21%)
May 23, 2019 116.39 116.39 115.34 116.00 516,537 -1.46(-1.24%)
May 22, 2019 117.30 117.85 117.20 117.46 447,036 -0.33(-0.28%)
May 21, 2019 117.63 117.95 117.39 117.79 250,035 +0.91(+0.78%)
May 20, 2019 116.86 117.46 116.55 116.88 694,871 -0.80(-0.68%)
May 17, 2019 117.34 118.81 117.22 117.68 715,363 -0.72(-0.61%)
May 16, 2019 117.56 119.01 117.56 118.40 425,576 +1.17(+1.00%)
May 15, 2019 115.62 117.49 115.54 117.22 528,314 +0.93(+0.80%)
May 14, 2019 115.88 117.03 115.73 116.29 572,861 +0.89(+0.77%)
May 13, 2019 116.00 116.47 115.06 115.40 673,432 -2.98(-2.52%)
May 10, 2019 117.50 118.81 116.07 118.38 779,059 +0.47(+0.40%)
May 09, 2019 117.39 118.16 116.59 117.91 832,009 -0.48(-0.41%)
May 08, 2019 118.39 119.16 118.09 118.39 686,701 -0.19(-0.16%)
May 07, 2019 119.58 119.73 117.65 118.58 757,023 -2.04(-1.69%)
May 06, 2019 119.06 120.76 118.95 120.62 587,547 -0.50(-0.41%)
May 03, 2019 120.55 121.29 120.53 121.12 629,606 +1.28(+1.07%)
May 02, 2019 120.24 120.55 119.19 119.83 964,214 -0.45(-0.38%)
May 01, 2019 121.38 121.57 120.26 120.29 682,664 -0.63(-0.52%)
Apr 30, 2019 120.83 121.10 120.20 120.91 502,865 -0.28(-0.23%)
Apr 29, 2019 120.90 121.41 120.90 121.19 408,117 +0.31(+0.26%)
Apr 26, 2019 120.42 120.90 120.05 120.88 483,397 +0.49(+0.41%)
Apr 25, 2019 120.37 120.71 119.90 120.39 415,775 +0.12(+0.10%)
Apr 24, 2019 120.55 120.64 120.20 120.27 303,030 -0.38(-0.31%)
Apr 23, 2019 119.82 120.74 119.67 120.65 327,025 +0.96(+0.80%)
Apr 22, 2019 118.98 119.69 118.98 119.69 316,535 +0.34(+0.29%)
Apr 18, 2019 119.55 119.55 118.84 119.34 822,424 +0.13(+0.11%)
Apr 17, 2019 119.61 119.64 118.98 119.21 384,674 +0.07(+0.06%)
Apr 16, 2019 119.18 119.27 118.83 119.14 339,042 +0.34(+0.29%)
Apr 15, 2019 118.74 118.83 118.30 118.80 262,585 +0.05(+0.04%)
Apr 12, 2019 118.69 118.86 118.39 118.75 472,258 +0.77(+0.65%)
Apr 11, 2019 118.27 118.27 117.74 117.98 498,626 -0.09(-0.08%)
Apr 10, 2019 117.97 118.08 117.75 118.08 262,855 +0.31(+0.26%)
Apr 09, 2019 117.83 118.06 117.54 117.77 578,292 -0.54(-0.45%)
Apr 08, 2019 117.91 118.34 117.70 118.31 420,689 +0.19(+0.16%)
Apr 05, 2019 118.07 118.19 117.89 118.12 541,902 +0.37(+0.31%)
Apr 04, 2019 117.52 117.87 117.27 117.75 435,424 +0.35(+0.30%)
Apr 03, 2019 117.72 117.94 117.05 117.40 628,811 +0.15(+0.13%)
Apr 02, 2019 117.21 117.33 116.90 117.25 335,618 +0.06(+0.06%)
Apr 01, 2019 116.73 117.29 116.59 117.19 446,926 +1.34(+1.16%)
Mar 29, 2019 115.83 115.93 115.18 115.85 897,583 +0.70(+0.61%)
Mar 28, 2019 115.03 115.31 114.52 115.14 457,479 +0.35(+0.31%)
Mar 27, 2019 115.46 115.66 114.09 114.79 784,941 -0.58(-0.50%)
Mar 26, 2019 115.45 115.90 114.83 115.38 552,363 +0.82(+0.72%)
Mar 25, 2019 114.49 115.02 113.95 114.55 1,117,500 -0.15(-0.13%)
Mar 22, 2019 116.30 116.61 114.68 114.70 1,211,629 -2.23(-1.91%)
Mar 21, 2019 115.33 117.09 115.31 116.93 565,568 +1.16(+1.00%)
Mar 20, 2019 115.80 116.54 115.27 115.77 803,157 -0.21(-0.18%)
Mar 19, 2019 116.35 116.75 115.54 115.98 769,657 +0.08(+0.07%)
Mar 18, 2019 115.50 115.99 115.49 115.90 545,042 +0.45(+0.39%)
Mar 15, 2019 115.05 115.77 114.89 115.44 639,677 +0.61(+0.53%)
Mar 14, 2019 114.90 115.19 114.73 114.84 359,901 -0.09(-0.08%)
Mar 13, 2019 114.55 115.33 114.45 114.93 494,098 +0.82(+0.72%)
Mar 12, 2019 113.92 114.44 113.90 114.11 571,866 +0.37(+0.32%)
Mar 11, 2019 112.37 113.81 112.37 113.74 483,847 +1.72(+1.54%)
Mar 08, 2019 111.26 112.08 111.11 112.02 795,467 -0.15(-0.13%)
Mar 07, 2019 112.93 113.00 111.76 112.17 1,825,978 -0.96(-0.85%)
Mar 06, 2019 113.74 113.75 113.00 113.12 589,248 -0.63(-0.55%)
Mar 05, 2019 113.81 114.03 113.35 113.75 379,396 +0.01(+0.01%)
Mar 04, 2019 114.47 114.64 112.70 113.74 756,305 -0.28(-0.25%)
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.