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 (%)
Sep 30, 2003 36.89 36.97 36.61 36.75 165,461 -0.46(-1.22%)
Sep 29, 2003 37.04 37.18 36.77 37.21 69,861 +0.38(+1.04%)
Sep 26, 2003 37.07 37.05 36.79 36.83 108,128 -0.24(-0.65%)
Sep 25, 2003 37.40 37.40 37.30 37.07 220,343 -0.23(-0.63%)
Sep 24, 2003 37.99 38.00 37.30 37.30 133,731 -0.67(-1.76%)
Sep 23, 2003 37.91 38.02 37.76 37.97 339,366 +0.14(+0.37%)
Sep 22, 2003 37.92 38.06 37.68 37.83 478,681 -0.49(-1.28%)
Sep 19, 2003 38.35 38.37 38.21 38.32 64,959 -0.16(-0.42%)
Sep 18, 2003 38.08 38.49 38.08 38.49 67,137 +0.51(+1.35%)
Sep 17, 2003 38.11 38.18 38.02 37.97 147,485 +0.02(+0.06%)
Sep 16, 2003 37.57 37.95 37.68 37.95 132,369 +0.40(+1.06%)
Sep 15, 2003 37.81 37.81 37.52 37.55 61,009 -0.31(-0.81%)
Sep 12, 2003 37.46 37.91 37.46 37.86 91,514 -0.02(-0.06%)
Sep 11, 2003 37.85 37.99 37.68 37.88 305,048 +0.30(+0.80%)
Sep 10, 2003 37.85 37.91 37.57 37.58 148,575 -0.43(-1.12%)
Sep 09, 2003 38.04 38.21 37.93 38.01 74,083 -0.22(-0.58%)
Sep 08, 2003 38.04 38.32 38.04 38.23 171,998 +0.35(+0.93%)
Sep 05, 2003 37.85 38.22 37.76 37.88 172,270 -0.27(-0.71%)
Sep 04, 2003 38.06 38.18 37.92 38.15 115,074 +0.10(+0.25%)
Sep 03, 2003 37.82 38.11 37.82 38.05 209,584 +0.31(+0.82%)
Sep 02, 2003 37.34 37.74 37.18 37.74 299,056 +0.48(+1.28%)
Aug 29, 2003 36.95 37.27 36.93 37.27 233,144 +0.19(+0.52%)
Aug 28, 2003 37.03 37.08 36.69 37.08 257,657 +0.24(+0.66%)
Aug 27, 2003 36.77 36.91 36.77 36.83 322,207 -0.07(-0.20%)
Aug 26, 2003 36.72 36.91 36.43 36.91 224,292 +0.12(+0.34%)
Aug 25, 2003 36.83 36.83 36.63 36.78 181,939 -0.01(-0.02%)
Aug 22, 2003 37.36 37.44 36.74 36.79 67,955 -0.38(-1.03%)
Aug 21, 2003 37.38 37.38 37.00 37.17 170,909 +0.13(+0.36%)
Aug 20, 2003 37.00 37.21 36.97 37.04 172,951 -0.20(-0.53%)
Aug 19, 2003 37.29 37.29 36.95 37.24 329,153 +0.06(+0.16%)
Aug 18, 2003 36.94 37.21 36.85 37.18 331,468 +0.29(+0.80%)
Aug 15, 2003 36.70 36.90 36.69 36.88 43,033 +0.11(+0.30%)
Aug 14, 2003 36.71 36.87 36.55 36.77 94,510 +0.12(+0.32%)
Aug 13, 2003 36.85 36.85 36.53 36.66 195,694 -0.26(-0.70%)
Aug 12, 2003 36.66 36.91 36.53 36.91 238,727 +0.35(+0.96%)
Aug 11, 2003 36.53 36.73 36.32 36.56 143,264 +0.04(+0.12%)
Aug 08, 2003 36.53 36.54 36.30 36.52 107,311 +0.22(+0.61%)
Aug 07, 2003 36.05 36.31 35.93 36.30 135,365 +0.26(+0.71%)
Aug 06, 2003 35.80 36.35 35.79 36.04 216,666 +0.26(+0.72%)
Aug 05, 2003 36.46 36.56 35.76 35.78 224,837 -0.81(-2.21%)
Aug 04, 2003 36.46 36.66 35.97 36.59 105,813 +0.09(+0.24%)
Aug 01, 2003 36.72 36.74 36.39 36.50 224,565 -0.35(-0.96%)
Jul 31, 2003 37.10 37.40 36.83 36.85 151,707 +0.20(+0.54%)
Jul 30, 2003 36.88 36.88 36.62 36.66 337,868 -0.12(-0.32%)
Jul 29, 2003 37.10 37.10 36.54 36.77 128,420 -0.26(-0.71%)
Jul 28, 2003 37.05 37.17 36.90 37.04 76,398 -0.02(-0.06%)
Jul 25, 2003 36.48 37.06 36.29 37.06 63,733 +0.64(+1.75%)
Jul 24, 2003 36.82 37.06 36.42 36.42 126,922 -0.29(-0.80%)
Jul 23, 2003 36.77 36.77 36.41 36.72 152,388 +0.01(+0.04%)
Jul 22, 2003 36.64 36.77 36.28 36.70 470,646 +0.34(+0.93%)
Jul 21, 2003 36.96 37.14 36.22 36.36 410,590 -0.60(-1.63%)
Jul 18, 2003 36.75 37.00 36.55 36.97 92,740 +0.43(+1.19%)
Jul 17, 2003 36.83 36.85 36.41 36.53 173,768 -0.44(-1.19%)
Jul 16, 2003 37.38 37.44 36.80 36.97 168,730 -0.17(-0.45%)
Jul 15, 2003 37.58 37.58 37.01 37.14 139,042 -0.12(-0.34%)
Jul 14, 2003 37.55 37.71 37.19 37.27 322,480 +0.21(+0.57%)
Jul 11, 2003 36.86 37.13 36.79 37.05 155,248 +0.34(+0.92%)
Jul 10, 2003 36.94 36.95 36.51 36.72 68,499 -0.48(-1.30%)
Jul 09, 2003 37.27 37.48 37.01 37.20 192,289 -0.15(-0.39%)
Jul 08, 2003 37.16 37.39 37.10 37.35 277,948 +0.11(+0.30%)
Jul 07, 2003 36.83 37.32 36.83 37.24 148,847 +0.60(+1.64%)
Jul 03, 2003 36.79 36.97 36.57 36.63 105,950 -0.25(-0.68%)
Jul 02, 2003 36.60 36.91 36.60 36.88 140,131 +0.38(+1.05%)
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.