Indicators

S&P 100 Ishares ETF (NY: OEF )

261.66 +2.86 (+1.11%)

Streaming Delayed Price Updated: 9:52 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.72	52.74	51.67	52.71	3,439,532	+0.86(+1.67%)
Dec 28, 2012	52.09	52.38	51.82	51.84	2,406,601	-0.60(-1.15%)
Dec 27, 2012	52.57	52.65	51.87	52.45	1,951,197	-0.11(-0.20%)
Dec 26, 2012	52.81	52.83	52.36	52.55	582,726	-0.19(-0.36%)
Dec 24, 2012	52.82	52.83	52.67	52.74	587,987	-0.16(-0.31%)
Dec 21, 2012	52.66	53.03	52.58	52.90	1,982,893	-0.51(-0.96%)
Dec 20, 2012	53.12	53.42	53.02	53.42	1,242,608	+0.29(+0.55%)
Dec 19, 2012	53.63	53.63	53.12	53.12	3,110,333	-0.45(-0.84%)
Dec 18, 2012	53.13	53.61	52.95	53.57	3,820,840	+0.60(+1.13%)
Dec 17, 2012	52.50	52.99	52.49	52.97	1,504,487	+0.61(+1.16%)
Dec 14, 2012	52.49	52.55	52.25	52.37	2,504,668	-0.29(-0.55%)
Dec 13, 2012	52.96	53.09	52.52	52.66	1,100,940	-0.32(-0.61%)
Dec 12, 2012	53.23	53.38	52.93	52.98	2,397,874	+0.05(+0.09%)
Dec 11, 2012	52.83	53.26	52.80	52.93	2,439,770	+0.32(+0.62%)
Dec 10, 2012	52.52	52.76	52.51	52.61	1,728,828	+0.02(+0.03%)
Dec 07, 2012	52.68	52.73	52.34	52.59	1,119,701	+0.14(+0.26%)
Dec 06, 2012	52.21	52.50	52.16	52.46	1,456,601	+0.18(+0.34%)
Dec 05, 2012	52.28	52.57	51.90	52.28	1,769,778	+0.03(+0.06%)

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.