S&P 100 Ishares ETF (NY: OEF )

275.00 -6.37 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 45.86 45.98 45.02 45.24 5,388,339 -1.15(-2.48%)
Feb 28, 2008 46.48 46.69 46.26 46.39 2,563,312 -0.42(-0.89%)
Feb 27, 2008 46.49 47.00 46.38 46.80 3,732,461 +0.11(+0.24%)
Feb 26, 2008 46.11 46.93 46.11 46.69 5,524,497 +0.32(+0.69%)
Feb 25, 2008 45.92 46.51 45.65 46.37 2,154,142 +0.40(+0.86%)
Feb 22, 2008 45.80 45.98 45.03 45.98 5,943,684 +0.42(+0.93%)
Feb 21, 2008 46.22 46.34 45.43 45.55 2,400,395 -0.42(-0.91%)
Feb 20, 2008 45.39 46.21 45.33 45.97 5,178,878 +0.21(+0.46%)
Feb 19, 2008 46.41 46.46 45.62 45.76 2,901,640 -0.16(-0.35%)
Feb 18, 2008 45.60 45.93 45.54 45.92 0 +0.00(+0.00%)
Feb 15, 2008 45.60 45.93 45.54 45.92 3,843,231 +0.01(+0.03%)
Feb 14, 2008 46.55 46.55 45.77 45.90 5,114,594 -0.52(-1.12%)
Feb 13, 2008 46.22 46.54 45.91 46.42 3,290,275 +0.63(+1.37%)
Feb 12, 2008 45.80 46.20 45.49 45.79 6,012,115 +0.40(+0.87%)
Feb 11, 2008 45.27 45.50 44.81 45.40 2,895,249 +0.22(+0.49%)
Feb 08, 2008 45.21 45.52 44.84 45.18 7,894,176 -0.29(-0.64%)
Feb 07, 2008 44.97 45.82 44.80 45.47 4,657,596 +0.26(+0.57%)
Feb 06, 2008 45.72 45.96 45.08 45.21 4,237,065 -0.35(-0.77%)
Feb 05, 2008 46.16 46.28 45.43 45.57 6,232,345 -1.31(-2.80%)
Feb 04, 2008 47.41 47.41 46.85 46.88 2,121,235 -0.60(-1.26%)
Feb 01, 2008 47.21 47.59 46.94 47.48 3,406,719 -0.20(-0.41%)
Jan 31, 2008 45.65 47.67 45.65 47.67 5,103,774 +1.52(+3.28%)
Jan 30, 2008 46.47 47.43 46.12 46.16 3,982,811 -0.46(-0.99%)
Jan 29, 2008 46.72 46.74 46.21 46.62 2,854,206 +0.29(+0.62%)
Jan 28, 2008 45.80 46.36 45.32 46.33 3,129,670 +0.65(+1.43%)
Jan 25, 2008 47.23 47.23 45.53 45.68 7,153,225 -0.72(-1.56%)
Jan 24, 2008 46.28 46.52 45.81 46.41 4,198,208 +0.37(+0.81%)
Jan 23, 2008 44.11 46.09 43.65 46.03 9,124,640 +1.00(+2.21%)
Jan 22, 2008 43.82 45.44 43.12 45.04 5,284,310 -0.54(-1.19%)
Jan 21, 2008 46.34 46.46 45.17 45.58 0 +0.00(+0.00%)
Jan 18, 2008 46.34 46.46 45.17 45.58 5,198,340 -0.42(-0.91%)
Jan 17, 2008 47.45 47.45 45.76 46.00 9,314,513 -1.19(-2.51%)
Jan 16, 2008 47.22 47.81 46.90 47.18 4,497,792 -0.33(-0.69%)
Jan 15, 2008 48.04 48.22 47.47 47.51 3,742,474 -1.20(-2.46%)
Jan 14, 2008 48.40 48.76 48.35 48.71 1,856,993 +0.53(+1.09%)
Jan 11, 2008 48.63 48.70 47.94 48.19 3,283,451 -0.59(-1.20%)
Jan 10, 2008 48.17 49.14 48.09 48.77 3,150,872 +0.30(+0.62%)
Jan 09, 2008 47.75 48.60 47.55 48.47 5,199,547 +0.64(+1.33%)
Jan 08, 2008 49.00 49.12 47.70 47.84 2,569,364 -0.89(-1.83%)
Jan 07, 2008 48.68 48.92 48.24 48.73 3,384,445 +0.24(+0.50%)
Jan 04, 2008 49.31 49.31 48.45 48.49 3,388,514 -1.12(-2.26%)
Jan 03, 2008 49.66 49.91 49.47 49.61 1,242,037 -0.14(-0.28%)
Jan 02, 2008 50.35 50.42 49.39 49.75 2,971,753 -0.62(-1.24%)
Jan 01, 2008 50.42 50.52 50.15 50.37 0 +0.00(+0.00%)
Dec 31, 2007 50.42 50.52 50.15 50.37 2,709,518 -0.26(-0.51%)
Dec 28, 2007 51.13 51.13 50.41 50.62 2,239,666 +0.00(+0.00%)
Dec 27, 2007 51.03 51.15 50.58 50.62 3,172,447 -0.97(-1.89%)
Dec 26, 2007 51.55 51.60 51.25 51.60 1,629,709 +0.07(+0.13%)
Dec 24, 2007 51.51 51.54 51.28 51.53 836,594 +0.48(+0.93%)
Dec 21, 2007 50.62 51.22 50.62 51.06 7,643,868 +0.76(+1.51%)
Dec 20, 2007 50.58 50.58 49.89 50.29 2,188,956 +0.23(+0.45%)
Dec 19, 2007 49.71 50.49 49.71 50.07 2,949,204 -0.13(-0.26%)
Dec 18, 2007 51.37 51.37 49.47 50.20 3,987,099 +0.32(+0.65%)
Dec 17, 2007 50.49 50.49 49.86 49.87 1,655,696 -0.66(-1.31%)
Dec 14, 2007 51.33 51.33 50.54 50.54 3,326,168 -0.81(-1.57%)
Dec 13, 2007 51.11 51.35 50.61 51.34 2,442,850 +0.16(+0.31%)
Dec 12, 2007 52.09 52.09 50.51 51.18 1,923,469 +0.28(+0.55%)
Dec 11, 2007 52.33 52.42 50.80 50.90 1,816,708 -1.09(-2.10%)
Dec 10, 2007 52.05 52.10 51.65 51.99 1,446,366 +0.40(+0.77%)
Dec 07, 2007 51.89 51.91 51.55 51.60 3,043,782 -0.10(-0.20%)
Dec 06, 2007 50.67 51.75 50.67 51.70 2,131,912 +0.70(+1.36%)
Dec 05, 2007 50.87 51.06 50.60 51.00 1,552,420 +0.80(+1.59%)
Dec 04, 2007 50.46 50.46 50.16 50.21 1,825,519 -0.39(-0.77%)
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.