S&P 100 Ishares ETF (NY: OEF )

274.09 +4.05 (+1.50%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.90 36.98 36.62 36.76 165,435 -0.46(-1.22%)
Sep 29, 2003 37.04 37.18 36.78 37.21 69,850 +0.38(+1.04%)
Sep 26, 2003 37.07 37.05 36.79 36.83 108,112 -0.24(-0.65%)
Sep 25, 2003 37.40 37.40 37.31 37.07 220,308 -0.23(-0.63%)
Sep 24, 2003 37.99 38.01 37.31 37.31 133,710 -0.67(-1.76%)
Sep 23, 2003 37.92 38.03 37.76 37.98 339,313 +0.14(+0.37%)
Sep 22, 2003 37.93 38.07 37.69 37.84 478,606 -0.49(-1.28%)
Sep 19, 2003 38.36 38.37 38.22 38.33 64,948 -0.16(-0.42%)
Sep 18, 2003 38.09 38.49 38.09 38.49 67,127 +0.51(+1.35%)
Sep 17, 2003 38.12 38.18 38.02 37.98 147,462 +0.02(+0.06%)
Sep 16, 2003 37.57 37.95 37.69 37.95 132,348 +0.40(+1.06%)
Sep 15, 2003 37.82 37.82 37.53 37.56 61,000 -0.31(-0.81%)
Sep 12, 2003 37.47 37.92 37.47 37.87 91,500 -0.02(-0.06%)
Sep 11, 2003 37.86 37.99 37.69 37.89 305,001 +0.30(+0.80%)
Sep 10, 2003 37.85 37.92 37.58 37.59 148,551 -0.43(-1.12%)
Sep 09, 2003 38.05 38.22 37.94 38.01 74,071 -0.22(-0.58%)
Sep 08, 2003 38.05 38.32 38.05 38.23 171,971 +0.35(+0.93%)
Sep 05, 2003 37.85 38.23 37.76 37.88 172,243 -0.27(-0.71%)
Sep 04, 2003 38.07 38.19 37.93 38.15 115,056 +0.10(+0.25%)
Sep 03, 2003 37.82 38.12 37.82 38.06 209,552 +0.31(+0.82%)
Sep 02, 2003 37.35 37.75 37.18 37.75 299,010 +0.48(+1.28%)
Aug 29, 2003 36.96 37.27 36.93 37.27 233,108 +0.19(+0.52%)
Aug 28, 2003 37.04 37.09 36.70 37.08 257,617 +0.24(+0.66%)
Aug 27, 2003 36.78 36.91 36.78 36.84 322,157 -0.07(-0.20%)
Aug 26, 2003 36.72 36.91 36.43 36.91 224,257 +0.12(+0.34%)
Aug 25, 2003 36.83 36.83 36.63 36.79 181,911 -0.01(-0.02%)
Aug 22, 2003 37.37 37.45 36.74 36.79 67,944 -0.38(-1.03%)
Aug 21, 2003 37.38 37.38 37.01 37.18 170,882 +0.13(+0.36%)
Aug 20, 2003 37.01 37.22 36.98 37.04 172,924 -0.20(-0.53%)
Aug 19, 2003 37.29 37.29 36.96 37.24 329,101 +0.06(+0.16%)
Aug 18, 2003 36.94 37.22 36.85 37.18 331,416 +0.29(+0.80%)
Aug 15, 2003 36.71 36.90 36.69 36.89 43,026 +0.11(+0.30%)
Aug 14, 2003 36.71 36.88 36.55 36.78 94,495 +0.12(+0.32%)
Aug 13, 2003 36.85 36.85 36.54 36.66 195,663 -0.26(-0.70%)
Aug 12, 2003 36.67 36.92 36.54 36.92 238,690 +0.35(+0.96%)
Aug 11, 2003 36.54 36.74 36.32 36.57 143,241 +0.04(+0.12%)
Aug 08, 2003 36.54 36.54 36.31 36.52 107,295 +0.22(+0.61%)
Aug 07, 2003 36.06 36.32 35.94 36.30 135,344 +0.26(+0.71%)
Aug 06, 2003 35.80 36.35 35.80 36.05 216,632 +0.26(+0.72%)
Aug 05, 2003 36.46 36.57 35.77 35.79 224,802 -0.81(-2.21%)
Aug 04, 2003 36.46 36.67 35.98 36.60 105,797 +0.09(+0.24%)
Aug 01, 2003 36.72 36.74 36.40 36.51 224,529 -0.35(-0.96%)
Jul 31, 2003 37.11 37.40 36.83 36.86 151,683 +0.20(+0.54%)
Jul 30, 2003 36.88 36.88 36.63 36.66 337,816 -0.12(-0.32%)
Jul 29, 2003 37.11 37.11 36.54 36.78 128,400 -0.26(-0.71%)
Jul 28, 2003 37.05 37.18 36.90 37.04 76,386 -0.02(-0.06%)
Jul 25, 2003 36.49 37.07 36.30 37.07 63,723 +0.64(+1.75%)
Jul 24, 2003 36.82 37.07 36.43 36.43 126,902 -0.29(-0.80%)
Jul 23, 2003 36.77 36.77 36.41 36.72 152,364 +0.01(+0.04%)
Jul 22, 2003 36.65 36.77 36.29 36.71 470,573 +0.34(+0.93%)
Jul 21, 2003 36.96 37.15 36.23 36.37 410,526 -0.60(-1.63%)
Jul 18, 2003 36.76 37.01 36.55 36.97 92,725 +0.43(+1.19%)
Jul 17, 2003 36.83 36.85 36.41 36.54 173,741 -0.44(-1.19%)
Jul 16, 2003 37.38 37.45 36.81 36.98 168,703 -0.17(-0.45%)
Jul 15, 2003 37.59 37.59 37.01 37.15 139,020 -0.12(-0.34%)
Jul 14, 2003 37.55 37.71 37.20 37.27 322,429 +0.21(+0.57%)
Jul 11, 2003 36.87 37.14 36.79 37.06 155,223 +0.34(+0.92%)
Jul 10, 2003 36.94 36.96 36.52 36.72 68,489 -0.48(-1.30%)
Jul 09, 2003 37.27 37.48 37.01 37.21 192,259 -0.15(-0.39%)
Jul 08, 2003 37.16 37.40 37.11 37.35 277,905 +0.11(+0.30%)
Jul 07, 2003 36.83 37.32 36.83 37.24 148,824 +0.60(+1.64%)
Jul 03, 2003 36.79 36.98 36.57 36.64 105,933 -0.25(-0.68%)
Jul 02, 2003 36.60 36.92 36.60 36.89 140,109 +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.