Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

271.23 +2.52 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 269.71 271.52 268.19 271.23 205,174 +2.52(+0.94%)
Aug 29, 2024 270.12 271.56 268.00 268.71 333,017 -0.51(-0.19%)
Aug 28, 2024 270.76 271.10 267.44 269.22 134,351 -1.86(-0.69%)
Aug 27, 2024 269.95 271.42 269.32 271.08 125,462 +0.32(+0.12%)
Aug 26, 2024 271.59 272.24 269.68 270.76 341,320 -0.35(-0.13%)
Aug 23, 2024 270.05 272.10 268.79 271.11 186,274 +2.31(+0.86%)
Aug 22, 2024 272.33 272.61 267.89 268.80 206,198 -2.50(-0.92%)
Aug 21, 2024 270.80 272.12 270.00 271.30 96,620 +0.71(+0.26%)
Aug 20, 2024 270.70 271.67 269.97 270.59 231,243 -0.37(-0.14%)
Aug 19, 2024 268.19 270.96 267.95 270.96 216,965 +2.85(+1.06%)
Aug 16, 2024 266.40 268.39 266.37 268.11 147,118 +0.71(+0.27%)
Aug 15, 2024 265.21 267.40 264.91 267.40 331,922 +4.87(+1.86%)
Aug 14, 2024 261.85 262.95 260.35 262.53 150,165 +1.01(+0.39%)
Aug 13, 2024 258.45 261.67 258.45 261.52 165,883 +4.96(+1.93%)
Aug 12, 2024 256.88 257.96 255.59 256.56 209,661 +0.51(+0.20%)
Aug 09, 2024 254.42 256.88 254.12 256.05 512,823 +1.43(+0.56%)
Aug 08, 2024 252.08 255.17 250.41 254.62 270,921 +5.92(+2.38%)
Aug 07, 2024 253.58 255.27 248.53 248.70 332,393 -1.70(-0.68%)
Aug 06, 2024 249.60 254.29 248.08 250.40 356,553 +1.66(+0.67%)
Aug 05, 2024 243.47 251.65 243.02 248.74 641,916 -7.95(-3.10%)
Aug 02, 2024 257.41 259.01 254.95 256.69 567,064 -4.75(-1.82%)
Aug 01, 2024 266.79 268.26 260.03 261.44 391,943 -3.76(-1.42%)
Jul 31, 2024 264.46 266.66 263.76 265.20 182,220 +4.82(+1.85%)
Jul 30, 2024 263.03 263.58 258.66 260.38 133,748 -2.05(-0.78%)
Jul 29, 2024 263.52 263.87 261.89 262.43 136,641 +0.24(+0.09%)
Jul 26, 2024 261.55 263.89 261.25 262.19 156,750 +2.32(+0.89%)
Jul 25, 2024 261.51 264.12 258.51 259.87 247,526 -1.71(-0.65%)
Jul 24, 2024 265.27 265.73 261.19 261.58 175,066 -7.22(-2.69%)
Jul 23, 2024 269.00 270.11 268.43 268.80 85,570 +0.03(+0.01%)
Jul 22, 2024 268.29 269.30 267.12 268.77 154,296 +2.80(+1.05%)
Jul 19, 2024 267.58 268.90 265.61 265.97 172,271 -2.19(-0.82%)
Jul 18, 2024 271.31 271.31 266.81 268.16 181,094 -1.96(-0.73%)
Jul 17, 2024 270.78 271.43 269.64 270.12 385,318 -4.20(-1.53%)
Jul 16, 2024 274.38 274.38 272.89 274.32 144,733 +0.77(+0.28%)
Jul 15, 2024 273.96 275.31 272.47 273.55 187,502 +0.90(+0.33%)
Jul 12, 2024 271.25 274.45 271.05 272.65 267,921 +1.48(+0.55%)
Jul 11, 2024 275.45 275.45 270.62 271.17 254,056 -4.34(-1.58%)
Jul 10, 2024 273.41 275.57 273.14 275.51 185,015 +2.99(+1.10%)
Jul 09, 2024 272.81 273.22 272.30 272.52 126,681 +0.53(+0.19%)
Jul 08, 2024 272.26 272.50 271.45 271.99 199,510 +0.09(+0.03%)
Jul 05, 2024 269.81 271.91 269.70 271.90 201,766 +2.32(+0.86%)
Jul 03, 2024 267.72 269.61 267.72 269.58 111,567 +1.63(+0.61%)
Jul 02, 2024 264.97 267.95 264.97 267.95 177,689 +1.92(+0.72%)
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.