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 (%)
Apr 30, 2008 47.26 47.78 47.01 47.10 2,417,087 -0.13(-0.28%)
Apr 29, 2008 47.18 47.39 47.04 47.23 837,702 -0.05(-0.11%)
Apr 28, 2008 47.43 47.50 47.23 47.28 1,112,010 -0.09(-0.19%)
Apr 25, 2008 47.36 47.40 46.80 47.37 1,340,455 +0.19(+0.40%)
Apr 24, 2008 46.96 47.53 46.63 47.18 1,271,511 +0.38(+0.81%)
Apr 23, 2008 46.88 47.07 46.57 46.80 729,095 +0.09(+0.19%)
Apr 22, 2008 46.82 46.87 46.47 46.71 1,892,902 -0.26(-0.56%)
Apr 21, 2008 46.75 47.04 46.69 46.97 734,626 -0.07(-0.14%)
Apr 18, 2008 46.95 47.22 46.80 47.04 1,533,478 +0.86(+1.87%)
Apr 17, 2008 45.95 46.24 45.85 46.17 1,257,831 -0.06(-0.13%)
Apr 16, 2008 45.58 46.23 45.50 46.23 2,082,254 +1.02(+2.27%)
Apr 15, 2008 45.15 45.22 44.80 45.21 1,148,843 +0.23(+0.52%)
Apr 14, 2008 45.13 45.13 44.83 44.97 605,156 -0.18(-0.41%)
Apr 11, 2008 45.57 45.71 45.05 45.16 1,026,317 -0.92(-2.00%)
Apr 10, 2008 45.97 46.41 45.85 46.08 1,151,667 +0.04(+0.08%)
Apr 09, 2008 46.36 46.40 45.77 46.04 2,084,023 -0.26(-0.55%)
Apr 08, 2008 46.21 46.41 46.11 46.30 1,341,594 -0.22(-0.47%)
Apr 07, 2008 46.81 46.97 46.41 46.52 1,313,092 +0.12(+0.27%)
Apr 04, 2008 46.58 46.75 46.17 46.39 1,233,266 -0.02(-0.05%)
Apr 03, 2008 46.21 46.68 46.14 46.41 1,555,804 -0.02(-0.05%)
Apr 02, 2008 46.74 46.84 46.25 46.44 1,555,702 -0.13(-0.28%)
Apr 01, 2008 45.60 46.58 45.52 46.57 1,822,384 +1.65(+3.68%)
Mar 31, 2008 44.69 45.26 44.69 44.91 6,331,554 +0.17(+0.38%)
Mar 28, 2008 45.31 45.40 44.68 44.75 2,626,813 -0.49(-1.08%)
Mar 27, 2008 45.76 45.76 45.07 45.24 1,448,109 -0.14(-0.31%)
Mar 26, 2008 45.83 45.83 45.38 45.38 1,463,200 -0.59(-1.29%)
Mar 25, 2008 46.19 46.40 45.68 45.97 3,910,677 -0.40(-0.87%)
Mar 24, 2008 46.00 46.67 45.92 46.37 2,016,743 +0.59(+1.28%)
Mar 21, 2008 44.80 45.81 44.56 45.79 1,569,012 +0.00(+0.00%)
Mar 20, 2008 44.80 45.81 44.56 45.79 1,569,012 +1.26(+2.83%)
Mar 19, 2008 45.89 45.92 44.53 44.53 2,963,559 -1.07(-2.34%)
Mar 18, 2008 44.68 45.59 44.45 45.59 2,309,098 +1.70(+3.87%)
Mar 17, 2008 43.21 44.14 42.84 43.90 3,375,345 -0.12(-0.27%)
Mar 14, 2008 45.18 45.18 43.49 44.01 3,239,313 -0.81(-1.81%)
Mar 13, 2008 44.09 45.10 43.81 44.83 7,518,941 +0.17(+0.38%)
Mar 12, 2008 45.08 45.51 44.65 44.66 2,281,608 -0.40(-0.88%)
Mar 11, 2008 44.59 45.08 43.95 45.05 5,464,650 +1.54(+3.55%)
Mar 10, 2008 44.02 44.13 43.39 43.51 2,191,687 -0.50(-1.13%)
Mar 07, 2008 44.02 44.67 43.63 44.01 4,115,262 -0.20(-0.45%)
Mar 06, 2008 45.04 45.07 44.20 44.20 1,624,159 -1.11(-2.44%)
Mar 05, 2008 45.25 45.59 44.80 45.31 4,477,843 +0.30(+0.67%)
Mar 04, 2008 44.77 45.14 44.37 45.01 3,379,883 -0.20(-0.44%)
Mar 03, 2008 45.19 45.31 44.83 45.21 5,035,450 -0.03(-0.06%)
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%)
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.