Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023 175.65 178.12 175.65 178.12 160,964 +2.47(+1.41%)
Jan 30, 2023 176.82 177.70 175.47 175.65 230,895 -2.48(-1.39%)
Jan 27, 2023 176.99 179.28 176.94 178.13 200,334 +0.84(+0.48%)
Jan 26, 2023 176.38 177.38 175.24 177.29 313,864 +2.14(+1.22%)
Jan 25, 2023 173.22 175.38 172.19 175.15 293,336 -0.14(-0.08%)
Jan 24, 2023 174.56 175.58 174.31 175.29 197,544 -0.07(-0.04%)
Jan 23, 2023 173.61 176.32 173.10 175.35 204,685 +1.98(+1.14%)
Jan 20, 2023 170.54 173.37 170.01 173.37 142,977 +3.53(+2.08%)
Jan 19, 2023 169.84 170.92 169.25 169.84 257,014 -1.12(-0.65%)
Jan 18, 2023 174.28 174.67 170.88 170.96 478,456 -2.85(-1.64%)
Jan 17, 2023 173.96 174.84 173.37 173.81 398,076 -0.23(-0.14%)
Jan 13, 2023 171.85 174.32 171.73 174.04 232,489 +0.94(+0.54%)
Jan 12, 2023 172.93 173.87 171.23 173.10 230,540 +0.54(+0.31%)
Jan 11, 2023 171.06 172.62 170.63 172.56 342,446 +2.22(+1.30%)
Jan 10, 2023 168.90 170.34 168.45 170.34 147,595 +1.34(+0.80%)
Jan 09, 2023 170.26 171.98 169.00 169.00 229,075 -0.08(-0.05%)
Jan 06, 2023 166.71 169.77 165.36 169.07 261,980 +3.49(+2.10%)
Jan 05, 2023 166.75 166.75 165.40 165.59 260,684 -1.73(-1.03%)
Jan 04, 2023 167.24 168.45 165.78 167.32 324,244 +0.63(+0.38%)
Jan 03, 2023 168.13 169.11 165.31 166.69 458,535 -0.73(-0.43%)
Dec 30, 2022 166.37 167.41 165.59 167.41 360,285 -0.16(-0.09%)
Dec 29, 2022 165.88 168.00 165.70 167.57 243,301 +3.13(+1.90%)
Dec 28, 2022 166.35 167.47 164.43 164.44 227,050 -2.08(-1.25%)
Dec 27, 2022 167.40 167.40 165.96 166.52 256,972 -0.93(-0.56%)
Dec 23, 2022 166.10 167.57 165.42 167.45 312,759 +0.86(+0.52%)
Dec 22, 2022 167.86 168.00 164.11 166.59 286,343 -2.67(-1.58%)
Dec 21, 2022 167.93 169.90 167.68 169.26 263,401 +2.48(+1.49%)
Dec 20, 2022 166.17 167.56 165.59 166.78 269,665 +0.08(+0.05%)
Dec 19, 2022 168.28 168.30 165.94 166.70 587,565 -1.56(-0.93%)
Dec 16, 2022 169.22 169.87 167.32 168.26 589,589 -2.04(-1.20%)
Dec 15, 2022 172.45 172.72 169.35 170.30 347,286 -4.44(-2.54%)
Dec 14, 2022 175.53 177.37 173.34 174.74 448,018 -1.13(-0.64%)
Dec 13, 2022 179.46 179.65 174.57 175.87 449,515 +1.36(+0.78%)
Dec 12, 2022 172.43 174.53 172.22 174.51 158,073 +2.44(+1.42%)
Dec 09, 2022 172.59 174.07 172.04 172.06 205,509 -0.88(-0.51%)
Dec 08, 2022 172.44 173.53 171.90 172.94 143,671 +1.42(+0.83%)
Dec 07, 2022 171.62 172.83 171.29 171.53 293,391 -0.81(-0.47%)
Dec 06, 2022 175.08 175.13 171.41 172.34 176,691 -2.88(-1.65%)
Dec 05, 2022 176.96 177.59 174.53 175.22 175,349 -3.03(-1.70%)
Dec 02, 2022 176.30 178.60 176.29 178.25 238,445 -0.17(-0.09%)
Dec 01, 2022 179.09 179.49 177.24 178.42 973,809 -0.09(-0.05%)
Nov 30, 2022 172.78 178.75 172.15 178.50 351,255 +5.46(+3.16%)
Nov 29, 2022 173.45 173.79 172.05 173.04 109,236 -0.53(-0.30%)
Nov 28, 2022 174.79 175.61 173.12 173.57 134,507 -2.81(-1.59%)
Nov 25, 2022 175.93 176.51 175.90 176.37 66,328 +0.00(+0.00%)
Nov 23, 2022 174.96 176.63 174.96 176.37 278,693 +1.34(+0.76%)
Nov 22, 2022 173.52 175.20 172.90 175.03 317,678 +2.24(+1.30%)
Nov 21, 2022 173.24 173.76 172.24 172.80 121,931 -1.06(-0.61%)
Nov 18, 2022 174.62 174.62 172.68 173.86 230,064 +0.43(+0.25%)
Nov 17, 2022 171.55 173.75 171.49 173.43 203,440 -0.10(-0.06%)
Nov 16, 2022 173.98 174.51 173.34 173.53 160,802 -1.41(-0.80%)
Nov 15, 2022 176.26 176.81 173.16 174.94 1,235,128 +1.52(+0.87%)
Nov 14, 2022 173.84 175.56 173.35 173.42 391,326 -1.10(-0.63%)
Nov 11, 2022 172.74 175.04 172.06 174.53 376,913 +1.87(+1.08%)
Nov 10, 2022 169.35 172.84 168.48 172.66 700,974 +9.21(+5.63%)
Nov 09, 2022 166.09 166.62 163.26 163.45 268,425 -3.69(-2.20%)
Nov 08, 2022 166.89 168.47 165.30 167.14 471,804 +0.77(+0.46%)
Nov 07, 2022 165.12 166.67 164.43 166.37 245,859 +1.73(+1.05%)
Nov 04, 2022 164.99 165.75 161.76 164.63 379,897 +2.31(+1.42%)
Nov 03, 2022 163.04 163.83 161.89 162.33 358,385 -2.26(-1.37%)
Nov 02, 2022 168.60 164.53 164.59 919,037 -4.18(-2.48%)
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.