Indicators

S&P 100 Ishares ETF (NY: OEF )

258.80 +1.30 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	49.89	50.06	49.52	49.59	1,087,294	-0.19(-0.38%)
Feb 28, 2012	49.60	49.82	49.51	49.78	485,795	+0.22(+0.43%)
Feb 27, 2012	49.15	49.70	49.07	49.57	477,364	+0.12(+0.24%)
Feb 24, 2012	49.45	49.53	49.35	49.45	596,942	+0.10(+0.21%)
Feb 23, 2012	49.16	49.39	48.96	49.34	680,274	+0.18(+0.37%)
Feb 22, 2012	49.22	49.32	49.10	49.16	566,731	-0.18(-0.37%)
Feb 21, 2012	49.34	49.50	49.19	49.34	410,828	+0.12(+0.24%)
Feb 17, 2012	49.22	49.26	49.06	49.22	1,093,704	+0.18(+0.36%)
Feb 16, 2012	48.52	49.11	48.44	49.05	976,820	+0.50(+1.03%)
Feb 15, 2012	49.00	49.03	48.46	48.55	456,681	-0.30(-0.60%)
Feb 14, 2012	48.78	48.84	48.48	48.84	559,364	-0.04(-0.08%)
Feb 13, 2012	48.87	48.95	48.70	48.88	208,791	+0.36(+0.74%)
Feb 10, 2012	48.45	48.54	48.33	48.52	573,875	-0.33(-0.67%)
Feb 09, 2012	48.86	48.95	48.63	48.85	402,071	+0.06(+0.11%)
Feb 08, 2012	48.69	48.80	48.48	48.79	520,309	+0.16(+0.33%)
Feb 07, 2012	48.42	48.74	48.26	48.63	829,574	+0.10(+0.21%)
Feb 06, 2012	48.30	48.56	48.26	48.53	329,442	+0.08(+0.16%)
Feb 03, 2012	48.33	48.51	48.23	48.45	632,111	+0.61(+1.28%)
Feb 02, 2012	47.88	47.96	47.68	47.84	339,987	+0.07(+0.15%)

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.