S&P 100 Ishares ETF (NY: OEF )

270.04 -0.69 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 48.75 49.18 48.64 49.03 682,440 +0.32(+0.65%)
Jan 30, 2007 48.69 48.74 48.50 48.71 719,748 +0.21(+0.44%)
Jan 29, 2007 48.62 48.74 48.46 48.50 1,277,737 -0.10(-0.20%)
Jan 26, 2007 48.77 48.77 48.40 48.60 1,666,069 -0.07(-0.15%)
Jan 25, 2007 49.28 49.28 48.59 48.67 2,309,022 -0.61(-1.24%)
Jan 24, 2007 48.96 49.28 48.94 49.28 337,816 +0.37(+0.75%)
Jan 23, 2007 48.75 48.97 48.68 48.91 794,773 +0.18(+0.36%)
Jan 22, 2007 48.99 48.99 48.64 48.74 474,113 -0.21(-0.42%)
Jan 19, 2007 48.91 48.97 48.82 48.94 383,293 +0.14(+0.29%)
Jan 18, 2007 49.05 49.05 48.74 48.80 1,176,841 -0.10(-0.20%)
Jan 17, 2007 48.96 49.40 48.86 48.90 323,927 -0.09(-0.18%)
Jan 16, 2007 49.04 49.07 48.87 48.99 564,524 +0.04(+0.09%)
Jan 12, 2007 48.74 48.97 48.67 48.94 1,079,486 +0.31(+0.63%)
Jan 11, 2007 48.52 48.79 48.52 48.63 1,026,519 +0.42(+0.87%)
Jan 10, 2007 48.23 48.58 47.93 48.21 1,203,529 -0.15(-0.30%)
Jan 09, 2007 48.55 48.57 48.19 48.36 501,754 -0.08(-0.17%)
Jan 08, 2007 48.29 48.55 48.15 48.44 791,096 +0.14(+0.29%)
Jan 05, 2007 47.00 48.50 47.00 48.30 1,540,392 -0.33(-0.68%)
Jan 04, 2007 48.45 48.71 48.25 48.63 1,460,057 +0.12(+0.26%)
Jan 03, 2007 48.66 49.01 48.24 48.51 2,030,572 -0.02(-0.05%)
Dec 29, 2006 48.73 48.84 48.51 48.53 303,094 -0.21(-0.42%)
Dec 28, 2006 48.84 48.87 48.69 48.74 399,360 -0.10(-0.21%)
Dec 27, 2006 48.69 48.85 48.68 48.84 394,050 +0.35(+0.72%)
Dec 26, 2006 48.27 48.52 48.21 48.49 730,232 +0.31(+0.65%)
Dec 22, 2006 48.58 48.58 48.18 48.18 1,416,757 -0.32(-0.67%)
Dec 21, 2006 48.86 48.86 48.40 48.50 2,209,897 -0.44(-0.90%)
Dec 20, 2006 49.12 49.12 48.91 48.94 411,615 -0.12(-0.24%)
Dec 19, 2006 48.47 49.06 48.47 49.06 1,367,331 +0.15(+0.30%)
Dec 18, 2006 48.91 49.13 48.84 48.91 364,639 -0.01(-0.01%)
Dec 15, 2006 48.95 49.09 48.88 48.92 3,328,189 +0.04(+0.09%)
Dec 14, 2006 48.19 48.91 48.19 48.88 714,029 +0.47(+0.97%)
Dec 13, 2006 48.31 48.47 48.29 48.41 457,501 +0.30(+0.63%)
Dec 12, 2006 48.37 48.37 48.05 48.10 597,067 -0.18(-0.38%)
Dec 11, 2006 48.10 48.38 48.10 48.29 702,047 +0.16(+0.34%)
Dec 08, 2006 47.99 48.24 47.94 48.13 720,293 +0.05(+0.11%)
Dec 07, 2006 48.38 48.38 47.99 48.08 661,607 -0.12(-0.26%)
Dec 06, 2006 48.36 48.36 48.10 48.20 669,368 -0.05(-0.11%)
Dec 05, 2006 48.21 48.30 48.12 48.25 631,107 +0.12(+0.24%)
Dec 04, 2006 47.61 48.21 47.61 48.13 884,639 +0.29(+0.61%)
Dec 01, 2006 47.67 48.02 47.46 47.84 606,053 -0.12(-0.25%)
Nov 30, 2006 47.96 48.13 47.77 47.96 1,066,823 +0.02(+0.05%)
Nov 29, 2006 47.84 48.02 47.74 47.94 430,678 +0.40(+0.83%)
Nov 28, 2006 47.11 47.61 47.11 47.54 548,049 +0.14(+0.29%)
Nov 27, 2006 47.85 47.95 47.33 47.40 646,629 -0.62(-1.28%)
Nov 24, 2006 47.89 48.13 47.89 48.02 212,547 -0.18(-0.37%)
Nov 22, 2006 48.21 48.30 48.08 48.19 3,035,306 +0.07(+0.14%)
Nov 21, 2006 48.16 48.16 48.04 48.13 926,713 +0.07(+0.14%)
Nov 20, 2006 48.03 48.21 47.99 48.06 909,829 +0.00(+0.00%)
Nov 17, 2006 47.87 48.10 47.86 48.06 653,437 +0.09(+0.18%)
Nov 16, 2006 48.06 48.11 47.91 47.97 688,975 +0.07(+0.15%)
Nov 15, 2006 47.83 48.00 47.80 47.90 2,163,874 +0.01(+0.02%)
Nov 14, 2006 47.49 47.89 47.28 47.89 931,206 +0.36(+0.76%)
Nov 13, 2006 47.30 47.63 47.30 47.53 2,839,098 +0.16(+0.34%)
Nov 10, 2006 47.45 47.45 47.24 47.37 235,150 +0.01(+0.02%)
Nov 09, 2006 47.72 47.72 47.30 47.36 553,631 -0.19(-0.40%)
Nov 08, 2006 47.24 47.61 47.19 47.55 979,135 +0.13(+0.28%)
Nov 07, 2006 47.41 47.59 47.30 47.42 1,292,987 +0.08(+0.17%)
Nov 06, 2006 47.00 47.39 46.89 47.34 1,554,961 +0.57(+1.22%)
Nov 03, 2006 47.05 47.05 46.70 46.77 384,519 -0.07(-0.14%)
Nov 02, 2006 46.76 46.90 46.69 46.83 523,403 -0.01(-0.03%)
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.