S&P 100 Ishares ETF (NY: OEF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.35	46.35	46.23	46.25	237,554	+0.00(+0.00%)
Aug 30, 2006	46.33	46.37	46.20	46.25	285,169	+0.00(+0.00%)
Aug 29, 2006	46.15	46.31	45.98	46.25	3,530,739	+0.04(+0.08%)
Aug 28, 2006	45.97	46.32	45.96	46.21	229,443	+0.25(+0.55%)
Aug 25, 2006	45.88	46.09	45.88	45.96	356,331	+0.09(+0.20%)
Aug 24, 2006	46.08	46.08	45.84	45.87	1,456,719	-0.05(-0.12%)
Aug 23, 2006	46.10	46.13	45.76	45.92	475,108	-0.11(-0.23%)
Aug 22, 2006	46.02	46.14	45.87	46.03	672,110	-0.05(-0.12%)
Aug 21, 2006	46.01	46.08	45.94	46.08	826,860	-0.13(-0.28%)
Aug 18, 2006	45.99	46.21	45.79	46.21	188,238	+0.35(+0.77%)
Aug 17, 2006	45.64	45.97	45.64	45.86	842,819	+0.09(+0.20%)
Aug 16, 2006	45.56	45.83	45.48	45.77	1,562,938	+0.31(+0.67%)
Aug 15, 2006	45.45	45.52	45.26	45.46	202,496	+0.41(+0.92%)
Aug 14, 2006	45.13	45.32	44.93	45.05	235,853	+0.17(+0.37%)
Aug 11, 2006	44.90	44.92	44.73	44.88	105,695	-0.10(-0.22%)
Aug 10, 2006	44.80	45.03	44.67	44.98	369,543	+0.02(+0.03%)
Aug 09, 2006	45.37	45.37	44.73	44.97	314,209	+0.03(+0.07%)
Aug 08, 2006	45.22	45.25	44.81	44.93	349,005	-0.09(-0.20%)
Aug 07, 2006	45.10	45.13	44.95	45.03	1,831,625	-0.09(-0.20%)
Aug 04, 2006	45.49	45.52	44.93	45.12	822,020	-0.05(-0.10%)
Aug 03, 2006	44.94	45.27	44.92	45.16	307,538	+0.06(+0.14%)
Aug 02, 2006	45.10	45.26	45.00	45.10	1,420,222	+0.20(+0.44%)
Aug 01, 2006	44.91	44.95	44.70	44.90	1,094,632	-0.18(-0.41%)
Jul 31, 2006	44.98	45.15	44.98	45.09	640,585	-0.03(-0.06%)
Jul 28, 2006	44.91	45.25	44.72	45.12	2,420,409	+0.45(+1.01%)
Jul 27, 2006	45.00	45.00	44.63	44.67	248,280	-0.09(-0.20%)
Jul 26, 2006	44.69	44.91	44.49	44.76	160,505	+0.18(+0.41%)
Jul 25, 2006	44.41	44.85	44.33	44.58	627,634	+0.10(+0.22%)
Jul 24, 2006	44.10	44.57	43.99	44.48	510,427	+0.70(+1.59%)
Jul 21, 2006	44.11	44.11	43.75	43.78	225,781	-0.24(-0.54%)
Jul 20, 2006	44.37	44.41	44.02	44.02	1,026,610	-0.24(-0.55%)
Jul 19, 2006	43.80	44.37	43.79	44.26	255,998	+0.74(+1.70%)
Jul 18, 2006	43.38	43.54	43.08	43.52	443,190	+0.13(+0.30%)
Jul 17, 2006	43.57	43.57	43.26	43.39	105,826	-0.03(-0.07%)
Jul 14, 2006	43.69	43.69	43.18	43.42	171,886	-0.17(-0.39%)
Jul 13, 2006	44.05	44.05	43.59	43.59	543,915	-0.90(-2.03%)
Jul 12, 2006	44.67	44.68	44.09	44.49	333,308	-0.11(-0.26%)
Jul 11, 2006	44.38	44.68	44.22	44.61	3,040,718	+0.10(+0.22%)
Jul 10, 2006	44.64	44.70	44.38	44.51	311,593	+0.05(+0.12%)
Jul 07, 2006	44.60	44.71	44.34	44.45	636,268	-0.18(-0.39%)
Jul 06, 2006	44.69	44.80	44.59	44.63	269,602	+0.12(+0.27%)
Jul 05, 2006	44.55	44.61	44.34	44.51	710,830	-0.18(-0.41%)
Jul 03, 2006	44.56	44.74	42.65	44.69	248,411	+0.32(+0.72%)
Jun 30, 2006	44.67	44.67	44.37	44.37	972,846	-0.12(-0.27%)
Jun 29, 2006	43.89	44.52	43.89	44.49	504,540	+0.84(+1.93%)
Jun 28, 2006	43.56	43.69	43.40	43.65	318,657	+0.22(+0.51%)
Jun 27, 2006	43.72	43.83	43.41	43.43	642,285	-0.30(-0.68%)
Jun 26, 2006	43.57	43.76	43.50	43.73	150,302	+0.13(+0.30%)
Jun 23, 2006	43.54	43.82	43.48	43.60	512,651	-0.18(-0.42%)
Jun 22, 2006	43.96	43.99	43.66	43.78	782,384	-0.20(-0.45%)
Jun 21, 2006	43.77	44.20	43.77	43.98	430,632	+0.29(+0.66%)
Jun 20, 2006	43.72	43.90	43.58	43.69	609,713	+0.10(+0.23%)
Jun 19, 2006	44.11	44.11	43.50	43.59	588,652	-0.25(-0.58%)
Jun 16, 2006	43.92	44.06	43.74	43.84	507,549	-0.09(-0.21%)
Jun 15, 2006	43.46	44.12	43.44	43.93	730,845	+0.62(+1.43%)
Jun 14, 2006	43.32	43.32	42.90	43.31	656,020	+0.31(+0.73%)
Jun 13, 2006	43.27	43.77	42.99	43.00	1,935,359	-0.46(-1.06%)
Jun 12, 2006	43.96	44.03	43.46	43.46	381,185	-0.44(-0.99%)
Jun 09, 2006	44.19	44.27	43.86	43.90	556,865	-0.28(-0.64%)
Jun 08, 2006	44.00	44.22	43.48	44.18	746,019	+0.05(+0.12%)
Jun 07, 2006	44.36	44.67	44.10	44.12	1,306,285	-0.24(-0.53%)
Jun 06, 2006	44.51	44.51	44.03	44.36	375,037	+0.02(+0.05%)
Jun 05, 2006	44.91	45.00	44.32	44.34	284,777	-0.73(-1.63%)
Jun 02, 2006	45.26	45.33	44.84	45.07	476,154	+0.09(+0.20%)

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.