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

S&P 100 Ishares ETF (NY: OEF )

258.80 +1.30 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 200.89 200.92 198.24 198.96 232,822 -0.23(-0.11%)
Sep 28, 2023 197.74 199.94 197.60 199.19 110,399 +1.02(+0.52%)
Sep 27, 2023 198.80 198.98 196.36 198.16 218,860 -0.08(-0.04%)
Sep 26, 2023 199.87 199.90 197.91 198.24 207,288 -3.03(-1.50%)
Sep 25, 2023 199.78 201.31 200.21 201.27 301,208 +0.91(+0.45%)
Sep 22, 2023 201.67 202.23 200.20 200.36 331,192 -0.54(-0.27%)
Sep 21, 2023 202.49 202.80 200.91 200.91 116,206 -3.28(-1.61%)
Sep 20, 2023 207.09 207.12 204.10 204.19 149,354 -2.55(-1.23%)
Sep 19, 2023 206.50 206.92 205.23 206.74 112,778 -0.27(-0.13%)
Sep 18, 2023 206.48 207.56 206.48 207.00 156,428 +0.18(+0.09%)
Sep 15, 2023 209.03 209.03 206.64 206.82 141,063 -2.77(-1.32%)
Sep 14, 2023 208.89 209.92 208.38 209.59 116,442 +1.62(+0.78%)
Sep 13, 2023 207.21 208.43 206.92 207.97 104,899 +0.78(+0.38%)
Sep 12, 2023 207.98 208.50 206.97 207.19 161,525 -1.50(-0.72%)
Sep 11, 2023 208.13 208.78 207.48 208.69 783,622 +1.93(+0.93%)
Sep 08, 2023 206.27 207.56 206.27 206.76 89,766 +0.62(+0.30%)
Sep 07, 2023 205.06 206.65 205.06 206.14 125,200 -0.79(-0.38%)
Sep 06, 2023 208.52 208.52 205.96 206.93 129,708 -2.03(-0.97%)
Sep 05, 2023 208.97 209.56 208.64 208.97 88,324 -0.17(-0.08%)
Sep 01, 2023 210.32 210.53 208.47 209.14 186,926 +0.02(+0.01%)
Aug 31, 2023 209.50 210.24 209.01 209.12 97,622 -0.04(-0.02%)
Aug 30, 2023 208.41 209.47 207.96 209.16 201,367 +0.88(+0.42%)
Aug 29, 2023 204.88 208.38 204.84 208.28 221,434 +3.35(+1.63%)
Aug 28, 2023 204.83 205.27 203.84 204.93 181,658 +1.19(+0.58%)
Aug 25, 2023 202.93 204.29 201.21 203.74 162,508 +1.55(+0.77%)
Aug 24, 2023 206.42 206.66 202.19 202.19 513,161 -3.24(-1.58%)
Aug 23, 2023 203.44 205.76 203.44 205.43 161,050 +2.56(+1.26%)
Aug 22, 2023 204.66 204.66 202.59 202.87 153,003 -0.59(-0.29%)
Aug 21, 2023 202.25 203.75 201.44 203.47 318,883 +1.83(+0.91%)
Aug 18, 2023 200.16 202.17 200.08 201.64 207,294 -0.07(-0.03%)
Aug 17, 2023 203.77 204.07 201.41 201.71 212,379 -1.44(-0.71%)
Aug 16, 2023 204.47 205.39 203.14 203.15 204,693 -1.72(-0.84%)
Aug 15, 2023 206.34 206.67 204.47 204.87 152,589 -2.31(-1.12%)
Aug 14, 2023 205.07 207.18 204.94 207.18 178,217 +1.60(+0.78%)
Aug 11, 2023 204.77 206.04 204.43 205.58 131,421 -0.12(-0.06%)
Aug 10, 2023 206.78 208.48 205.17 205.70 251,359 +0.22(+0.11%)
Aug 09, 2023 207.69 207.69 205.16 205.48 123,122 -2.12(-1.02%)
Aug 08, 2023 207.24 207.68 205.93 207.59 158,169 -0.54(-0.26%)
Aug 07, 2023 207.21 208.28 206.70 208.14 107,460 +1.76(+0.85%)
Aug 04, 2023 208.29 209.40 206.15 206.38 237,014 -0.73(-0.35%)
Aug 03, 2023 206.56 208.15 206.49 207.11 175,890 -0.53(-0.26%)
Aug 02, 2023 209.35 209.35 207.23 207.64 177,380 -3.29(-1.56%)
Aug 01, 2023 210.99 211.18 210.52 210.93 109,574 -0.70(-0.33%)
Jul 31, 2023 211.47 211.69 210.77 211.64 223,097 +0.47(+0.22%)
Jul 28, 2023 210.18 211.72 210.12 211.17 127,669 +2.40(+1.15%)
Jul 27, 2023 211.77 212.22 208.30 208.77 213,845 -1.01(-0.48%)
Jul 26, 2023 209.26 210.57 208.80 209.78 187,973 -0.03(-0.01%)
Jul 25, 2023 209.22 210.45 209.22 209.81 238,436 +0.49(+0.24%)
Jul 24, 2023 208.72 209.75 208.45 209.31 111,508 +1.11(+0.53%)
Jul 21, 2023 209.22 209.22 208.10 208.21 164,978 -0.12(-0.06%)
Jul 20, 2023 209.43 210.45 207.95 208.33 197,625 -1.94(-0.92%)
Jul 19, 2023 210.26 211.13 209.91 210.26 283,706 +0.48(+0.23%)
Jul 18, 2023 207.97 210.30 207.59 209.78 182,475 +1.82(+0.87%)
Jul 17, 2023 207.36 208.41 207.21 207.96 184,446 +0.69(+0.33%)
Jul 14, 2023 207.80 208.62 206.92 207.27 172,829 +0.12(+0.06%)
Jul 13, 2023 206.44 207.60 206.22 207.15 1,250,688 +2.01(+0.98%)
Jul 12, 2023 204.93 205.88 204.57 205.14 212,119 +1.89(+0.93%)
Jul 11, 2023 202.46 203.41 201.74 203.26 154,115 +1.17(+0.58%)
Jul 10, 2023 202.06 202.57 201.02 202.09 121,040 -0.40(-0.20%)
Jul 07, 2023 202.83 204.43 202.33 202.49 164,689 -0.74(-0.36%)
Jul 06, 2023 203.16 203.52 202.07 203.23 203,318 -1.67(-0.81%)
Jul 05, 2023 204.04 205.36 204.04 204.90 317,127 -0.07(-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.