S&P 100 Ishares ETF (NY: OEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.85	40.96	40.77	40.87	1,173,757	+0.29(+0.72%)
Oct 28, 2005	40.13	40.64	40.09	40.58	490,938	+0.51(+1.28%)
Oct 27, 2005	40.31	40.31	40.00	40.06	285,438	-0.29(-0.71%)
Oct 26, 2005	40.39	40.75	40.35	40.35	480,315	-0.17(-0.42%)
Oct 25, 2005	40.54	40.64	40.30	40.52	102,409	-0.06(-0.14%)
Oct 24, 2005	40.02	40.58	40.02	40.58	285,302	+0.67(+1.67%)
Oct 21, 2005	40.19	40.24	39.80	39.91	784,139	-0.14(-0.35%)
Oct 20, 2005	40.53	40.61	39.84	40.05	1,161,637	-0.55(-1.36%)
Oct 19, 2005	40.09	40.60	39.89	40.60	1,422,426	+0.48(+1.19%)
Oct 18, 2005	40.36	40.42	40.12	40.12	257,793	-0.36(-0.89%)
Oct 17, 2005	40.31	40.50	40.29	40.48	352,304	+0.08(+0.20%)
Oct 14, 2005	40.18	40.40	40.01	40.40	492,436	+0.27(+0.68%)
Oct 13, 2005	40.00	40.24	39.90	40.13	554,807	+0.07(+0.18%)
Oct 12, 2005	40.39	40.46	40.01	40.06	619,358	-0.15(-0.38%)
Oct 11, 2005	40.39	40.50	40.19	40.21	325,884	-0.08(-0.20%)
Oct 10, 2005	40.56	40.56	40.29	40.29	200,324	-0.28(-0.69%)
Oct 07, 2005	40.69	40.69	40.45	40.57	541,870	+0.29(+0.73%)
Oct 06, 2005	40.45	40.73	40.12	40.28	446,951	-0.29(-0.71%)
Oct 05, 2005	40.97	41.02	40.56	40.56	123,653	-0.46(-1.11%)
Oct 04, 2005	41.45	41.52	41.02	41.02	196,919	-0.37(-0.89%)
Oct 03, 2005	41.60	41.86	41.39	41.39	128,283	-0.25(-0.60%)
Sep 30, 2005	41.50	41.64	41.27	41.64	31,730	+0.26(+0.62%)
Sep 29, 2005	41.23	41.55	40.99	41.38	663,345	+0.07(+0.18%)
Sep 28, 2005	41.33	41.35	41.05	41.30	193,106	+0.11(+0.27%)
Sep 27, 2005	41.16	41.30	41.01	41.19	237,229	+0.05(+0.12%)
Sep 26, 2005	41.34	41.66	41.06	41.14	137,544	-0.20(-0.48%)
Sep 23, 2005	41.34	41.47	41.25	41.34	158,652	-0.15(-0.35%)
Sep 22, 2005	41.19	41.49	41.14	41.49	228,378	+0.23(+0.55%)
Sep 21, 2005	41.60	41.60	41.26	41.26	237,502	-0.34(-0.81%)
Sep 20, 2005	41.96	42.37	41.60	41.60	402,964	-0.35(-0.84%)
Sep 19, 2005	42.15	42.15	41.84	41.95	222,522	-0.14(-0.33%)
Sep 16, 2005	42.08	42.19	41.91	42.09	427,613	+0.20(+0.47%)
Sep 15, 2005	41.83	41.89	41.69	41.89	73,266	+0.09(+0.21%)
Sep 14, 2005	41.85	42.00	41.71	41.80	391,933	-0.04(-0.09%)
Sep 13, 2005	42.11	42.13	41.84	41.84	564,204	-0.32(-0.77%)
Sep 12, 2005	42.04	42.27	42.04	42.16	156,609	-0.06(-0.14%)
Sep 09, 2005	41.89	42.26	41.87	42.22	184,391	+0.35(+0.84%)
Sep 08, 2005	41.94	42.02	41.80	41.87	672,605	-0.27(-0.64%)
Sep 07, 2005	41.88	42.14	41.86	42.14	183,710	+0.18(+0.44%)
Sep 06, 2005	41.50	41.96	41.50	41.96	725,989	+0.47(+1.13%)
Sep 02, 2005	41.66	41.66	41.36	41.49	229,739	+0.07(+0.18%)
Sep 01, 2005	41.49	41.67	41.35	41.41	136,863	-0.20(-0.48%)
Aug 31, 2005	41.11	41.61	40.99	41.61	1,011,563	+0.57(+1.38%)
Aug 30, 2005	41.14	41.17	40.90	41.05	309,679	-0.37(-0.89%)
Aug 29, 2005	40.83	41.41	40.83	41.41	135,093	+0.29(+0.71%)
Aug 26, 2005	41.28	41.28	41.03	41.12	228,241	-0.22(-0.53%)
Aug 25, 2005	41.16	41.34	41.16	41.34	289,115	+0.21(+0.52%)
Aug 24, 2005	41.46	41.70	41.13	41.13	433,469	-0.46(-1.11%)
Aug 23, 2005	41.56	41.70	41.47	41.59	560,527	-0.07(-0.16%)
Aug 22, 2005	41.66	41.93	41.53	41.66	115,891	-0.06(-0.14%)
Aug 19, 2005	41.72	41.83	41.65	41.72	171,045	+0.18(+0.42%)
Aug 18, 2005	41.45	41.80	41.45	41.54	389,890	-0.21(-0.49%)
Aug 17, 2005	41.61	41.80	41.61	41.75	102,409	+0.11(+0.26%)
Aug 16, 2005	41.91	41.94	41.59	41.64	297,558	-0.36(-0.86%)
Aug 15, 2005	41.91	42.08	41.75	42.00	180,578	+0.05(+0.12%)
Aug 12, 2005	42.00	42.03	41.79	41.94	376,136	-0.21(-0.49%)
Aug 11, 2005	41.97	42.19	41.92	42.15	205,227	+0.30(+0.72%)
Aug 10, 2005	42.25	42.38	41.85	41.85	557,803	-0.29(-0.68%)
Aug 09, 2005	42.04	42.13	41.90	42.13	274,816	+0.29(+0.68%)
Aug 08, 2005	41.86	42.02	41.71	41.85	356,389	-0.01(-0.04%)
Aug 05, 2005	41.95	42.02	41.83	41.86	222,930	-0.32(-0.75%)
Aug 04, 2005	42.30	42.30	42.04	42.18	261,742	-0.12(-0.30%)
Aug 03, 2005	42.19	42.34	42.19	42.30	331,604	-0.06(-0.14%)
Aug 02, 2005	42.19	42.36	42.04	42.36	253,435	+0.36(+0.86%)

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.