S&P 100 Ishares ETF (NY: OEF )

275.49 -0.84 (-0.30%)

Streaming Delayed Price Updated: 9:31 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	275.59	276.41	273.77	276.33	131,186	+2.71(+0.99%)
Oct 03, 2024	272.97	274.61	272.34	273.62	222,698	-0.04(-0.01%)
Oct 02, 2024	273.43	274.30	272.26	273.66	158,133	-0.02(-0.01%)
Oct 01, 2024	276.36	276.36	272.30	273.68	236,441	-3.08(-1.11%)
Sep 30, 2024	274.70	276.83	273.78	276.76	193,404	+1.39(+0.50%)
Sep 27, 2024	276.36	276.46	274.77	275.37	185,437	-0.68(-0.25%)
Sep 26, 2024	277.07	277.08	274.65	276.05	302,159	+0.96(+0.35%)
Sep 25, 2024	275.22	275.97	274.54	275.09	313,901	-0.18(-0.06%)
Sep 24, 2024	274.88	275.40	273.09	275.27	262,912	+0.94(+0.34%)
Sep 23, 2024	274.11	274.68	273.55	274.33	211,430	+0.68(+0.25%)
Sep 20, 2024	273.94	274.52	272.45	273.65	185,099	-0.50(-0.18%)
Sep 19, 2024	273.80	275.28	272.86	274.15	213,660	+4.92(+1.83%)
Sep 18, 2024	270.48	272.49	268.95	269.23	282,221	-0.69(-0.25%)
Sep 17, 2024	271.15	271.74	268.83	269.91	194,859	+0.02(+0.01%)
Sep 16, 2024	269.18	270.00	268.45	269.89	156,849	-0.18(-0.07%)
Sep 13, 2024	269.33	270.44	268.98	270.07	156,828	+1.05(+0.39%)
Sep 12, 2024	267.18	269.38	266.14	269.03	219,304	+2.69(+1.01%)
Sep 11, 2024	263.36	267.07	259.06	266.33	275,789	+3.42(+1.30%)
Sep 10, 2024	262.45	263.13	260.19	262.91	316,920	+1.54(+0.59%)
Sep 09, 2024	260.56	261.87	259.46	261.37	158,858	+2.71(+1.05%)
Sep 06, 2024	263.72	264.32	258.05	258.66	360,027	-4.88(-1.85%)
Sep 05, 2024	263.74	266.08	262.54	263.54	300,117	-0.33(-0.12%)
Sep 04, 2024	263.25	265.75	263.10	263.87	466,338	-0.43(-0.16%)
Sep 03, 2024	269.03	269.03	263.11	264.30	275,621	-6.11(-2.26%)
Aug 30, 2024	268.90	270.70	267.38	270.41	205,794	+2.51(+0.94%)
Aug 29, 2024	269.31	270.75	267.19	267.90	334,024	-0.51(-0.19%)
Aug 28, 2024	269.94	270.28	266.63	268.41	134,757	-1.85(-0.69%)
Aug 27, 2024	269.14	270.60	268.51	270.26	125,841	+0.32(+0.12%)
Aug 26, 2024	270.77	271.42	268.87	269.94	342,352	-0.35(-0.13%)
Aug 23, 2024	269.24	271.28	267.98	270.29	186,837	+2.30(+0.86%)
Aug 22, 2024	271.51	271.79	267.08	267.99	206,821	-2.49(-0.92%)
Aug 21, 2024	269.98	271.30	269.18	270.48	96,912	+0.71(+0.26%)
Aug 20, 2024	269.88	270.85	269.15	269.77	231,942	-0.37(-0.14%)
Aug 19, 2024	267.38	270.14	267.14	270.14	217,621	+2.84(+1.06%)
Aug 16, 2024	265.60	267.58	265.57	267.30	147,563	+0.71(+0.27%)
Aug 15, 2024	264.41	266.59	264.11	266.59	332,926	+4.86(+1.85%)
Aug 14, 2024	261.06	262.16	259.56	261.74	150,619	+1.01(+0.39%)
Aug 13, 2024	257.67	260.88	257.67	260.73	166,384	+4.94(+1.93%)
Aug 12, 2024	256.11	257.18	254.82	255.79	210,295	+0.51(+0.20%)
Aug 09, 2024	253.65	256.11	253.35	255.28	514,374	+1.42(+0.56%)
Aug 08, 2024	251.32	254.40	249.66	253.85	271,740	+5.90(+2.38%)
Aug 07, 2024	252.81	254.50	247.78	247.95	333,398	-1.70(-0.68%)
Aug 06, 2024	248.85	253.52	247.33	249.65	357,631	+1.66(+0.67%)
Aug 05, 2024	242.74	250.89	242.29	247.99	643,858	-7.93(-3.10%)
Aug 02, 2024	256.63	258.23	254.18	255.92	568,780	-4.74(-1.82%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

S&P 100 Ishares ETF (NY: OEF )

Historical Prices