S&P 100 Ishares ETF (NY: OEF )

274.48 -0.50 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.53 40.44 38.53 39.24 4,448,388 +0.80(+2.08%)
Sep 29, 2008 41.17 41.32 38.28 38.44 5,343,341 -3.73(-8.84%)
Sep 26, 2008 40.23 42.17 39.98 42.17 0 +0.60(+1.44%)
Sep 25, 2008 40.66 41.94 40.66 41.57 4,326,473 +0.93(+2.29%)
Sep 24, 2008 41.04 41.12 40.36 40.64 3,189,320 -0.02(-0.05%)
Sep 23, 2008 41.26 41.76 40.56 40.66 4,453,525 -0.57(-1.37%)
Sep 22, 2008 42.02 42.60 41.16 41.22 2,951,218 -0.64(-1.53%)
Sep 19, 2008 83.71 83.71 38.09 41.86 0 +0.83(+2.02%)
Sep 18, 2008 40.10 41.33 38.70 41.03 8,725,650 +1.72(+4.37%)
Sep 17, 2008 40.53 41.04 39.29 39.31 6,463,796 -2.03(-4.92%)
Sep 16, 2008 39.49 41.44 39.48 41.35 4,948,553 +0.59(+1.44%)
Sep 15, 2008 41.36 42.20 40.76 40.76 6,254,983 -1.97(-4.61%)
Sep 12, 2008 42.46 42.88 42.19 42.73 2,418,825 -0.12(-0.27%)
Sep 11, 2008 41.72 42.88 41.57 42.85 3,227,245 +0.57(+1.36%)
Sep 10, 2008 42.44 42.70 42.01 42.27 1,912,143 +0.19(+0.45%)
Sep 09, 2008 43.19 43.55 42.08 42.08 3,635,464 -1.34(-3.08%)
Sep 08, 2008 43.35 43.90 42.64 43.42 2,737,871 +1.02(+2.41%)
Sep 05, 2008 41.96 42.49 41.63 42.40 0 +0.17(+0.40%)
Sep 04, 2008 43.20 43.35 42.21 42.23 3,021,260 -1.40(-3.22%)
Sep 03, 2008 43.42 43.73 43.24 43.63 1,777,016 +0.07(+0.15%)
Sep 02, 2008 44.18 44.44 43.40 43.57 1,259,649 -0.10(-0.24%)
Aug 29, 2008 44.04 44.16 43.64 43.67 0 -0.58(-1.31%)
Aug 28, 2008 43.83 44.28 43.83 44.25 1,109,067 +0.66(+1.52%)
Aug 27, 2008 43.29 43.75 43.20 43.59 981,925 +0.23(+0.54%)
Aug 26, 2008 43.19 43.46 43.02 43.35 1,532,978 +0.16(+0.37%)
Aug 25, 2008 43.79 43.82 43.12 43.19 1,578,701 -0.87(-1.98%)
Aug 22, 2008 43.65 44.10 43.65 44.07 1,748,870 +0.61(+1.40%)
Aug 21, 2008 43.04 43.61 42.99 43.46 1,533,581 +0.05(+0.12%)
Aug 20, 2008 43.32 43.46 42.90 43.40 1,101,215 +0.26(+0.61%)
Aug 19, 2008 43.32 43.39 43.00 43.14 1,192,571 -0.46(-1.04%)
Aug 18, 2008 44.18 44.36 43.38 43.60 1,214,429 -0.58(-1.31%)
Aug 15, 2008 44.15 44.35 43.96 44.18 0 +0.13(+0.30%)
Aug 14, 2008 43.58 44.33 43.49 44.04 2,757,710 +0.18(+0.40%)
Aug 13, 2008 43.82 44.10 43.46 43.87 1,712,490 -0.18(-0.42%)
Aug 12, 2008 44.46 44.46 43.88 44.05 1,695,854 -0.50(-1.12%)
Aug 11, 2008 44.15 44.91 44.11 44.55 3,257,781 +0.26(+0.58%)
Aug 08, 2008 43.20 44.40 43.16 44.29 1,767,340 +0.99(+2.29%)
Aug 07, 2008 43.73 43.83 43.18 43.30 1,667,757 -0.75(-1.70%)
Aug 06, 2008 43.77 44.13 43.57 44.05 1,524,266 +0.19(+0.44%)
Aug 05, 2008 43.11 43.90 43.00 43.86 4,932,283 +1.26(+2.95%)
Aug 04, 2008 42.93 43.07 42.52 42.60 1,917,428 -0.27(-0.63%)
Aug 01, 2008 43.18 43.29 42.65 42.88 2,173,636 -0.16(-0.38%)
Jul 31, 2008 43.31 43.66 42.98 43.04 2,349,666 -0.62(-1.43%)
Jul 30, 2008 43.09 43.68 43.01 43.66 2,878,572 +0.90(+2.11%)
Jul 29, 2008 42.76 42.87 41.97 42.76 1,674,117 +0.90(+2.16%)
Jul 28, 2008 42.60 42.80 41.85 41.85 1,700,193 -0.89(-2.08%)
Jul 25, 2008 42.74 42.96 42.51 42.74 1,793,916 +0.23(+0.54%)
Jul 24, 2008 43.54 43.72 42.52 42.52 2,912,433 -1.09(-2.51%)
Jul 23, 2008 43.37 43.92 43.32 43.61 2,843,748 +0.26(+0.61%)
Jul 22, 2008 42.20 43.40 42.20 43.35 2,160,870 +0.71(+1.67%)
Jul 21, 2008 42.91 43.04 42.50 42.63 2,689,417 -0.10(-0.22%)
Jul 18, 2008 42.81 42.81 42.41 42.73 1,706,954 +0.07(+0.15%)
Jul 17, 2008 42.31 42.79 42.05 42.66 3,434,404 +0.59(+1.41%)
Jul 16, 2008 40.89 42.08 40.88 42.07 3,245,901 +1.15(+2.82%)
Jul 15, 2008 40.94 41.61 40.47 40.91 3,983,174 -0.48(-1.17%)
Jul 14, 2008 42.16 42.27 41.25 41.40 2,678,392 -0.37(-0.90%)
Jul 11, 2008 41.70 42.35 41.33 41.77 3,602,599 -0.48(-1.13%)
Jul 10, 2008 41.84 42.37 41.67 42.25 2,488,416 +0.25(+0.59%)
Jul 09, 2008 42.88 43.08 41.95 42.00 2,469,104 -0.86(-2.00%)
Jul 08, 2008 42.13 42.94 41.99 42.86 3,847,330 +0.68(+1.61%)
Jul 07, 2008 42.69 42.89 41.79 42.18 3,032,915 -0.40(-0.94%)
Jul 04, 2008 42.66 42.78 42.10 42.58 2,392,652 +0.00(+0.00%)
Jul 03, 2008 42.66 42.78 42.10 42.58 2,392,652 +0.24(+0.57%)
Jul 02, 2008 42.97 43.23 42.34 42.34 2,833,453 -0.56(-1.30%)
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.