S&P 100 Ishares ETF (NY: OEF )

289.90 +0.80 (+0.28%)
Official Closing Price Updated: 6:30 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 289.03 290.39 288.89 289.90 272,497 +0.80(+0.28%)
Nov 07, 2024 287.09 289.24 287.09 289.10 255,952 +2.91(+1.02%)
Nov 06, 2024 285.09 286.43 283.43 286.19 275,656 +7.50(+2.69%)
Nov 05, 2024 276.16 278.85 276.13 278.69 125,350 +2.91(+1.06%)
Nov 04, 2024 276.58 277.02 274.83 275.78 251,503 -1.06(-0.38%)
Nov 01, 2024 276.76 278.81 276.50 276.84 266,865 +1.84(+0.67%)
Oct 31, 2024 279.14 279.14 275.00 275.00 193,277 -6.37(-2.26%)
Oct 30, 2024 282.06 283.18 280.94 281.37 283,694 -1.03(-0.36%)
Oct 29, 2024 281.18 282.80 280.38 282.40 282,145 +0.82(+0.29%)
Oct 28, 2024 282.45 282.45 281.37 281.58 132,346 +0.83(+0.30%)
Oct 25, 2024 281.38 283.16 280.20 280.75 138,075 +0.35(+0.12%)
Oct 24, 2024 280.38 280.57 278.84 280.40 150,552 +0.92(+0.33%)
Oct 23, 2024 281.86 281.86 277.78 279.48 210,167 -3.34(-1.18%)
Oct 22, 2024 280.96 283.40 280.80 282.82 186,784 +0.54(+0.19%)
Oct 21, 2024 281.57 282.50 280.47 282.28 170,191 +0.21(+0.07%)
Oct 18, 2024 281.85 282.44 281.29 282.07 138,420 +1.23(+0.44%)
Oct 17, 2024 282.75 282.75 280.83 280.84 300,006 +0.27(+0.10%)
Oct 16, 2024 279.51 280.79 278.67 280.57 269,297 +1.12(+0.40%)
Oct 15, 2024 281.66 281.94 278.81 279.45 239,788 -2.17(-0.77%)
Oct 14, 2024 280.35 282.18 280.28 281.62 145,019 +2.24(+0.80%)
Oct 11, 2024 278.09 279.81 277.92 279.38 337,893 +1.02(+0.37%)
Oct 10, 2024 278.02 279.02 277.50 278.36 219,343 -0.34(-0.12%)
Oct 09, 2024 276.86 278.93 276.50 278.70 133,375 +1.73(+0.62%)
Oct 08, 2024 275.06 277.12 274.97 276.97 169,565 +3.32(+1.21%)
Oct 07, 2024 275.58 276.02 273.46 273.65 109,341 -2.68(-0.97%)
Oct 04, 2024 275.59 276.41 273.77 276.33 131,186 +2.71(+0.99%)
Oct 03, 2024 272.97 274.61 272.34 273.62 222,698 -0.04(-0.01%)
Oct 02, 2024 273.43 274.30 272.26 273.66 158,133 -0.02(-0.01%)
Oct 01, 2024 276.36 276.36 272.30 273.68 236,441 -3.08(-1.11%)
Sep 30, 2024 274.70 276.83 273.78 276.76 193,404 +1.39(+0.50%)
Sep 27, 2024 276.36 276.46 274.77 275.37 185,437 -0.68(-0.25%)
Sep 26, 2024 277.07 277.08 274.65 276.05 302,159 +0.96(+0.35%)
Sep 25, 2024 275.22 275.97 274.54 275.09 313,901 -0.18(-0.06%)
Sep 24, 2024 274.88 275.40 273.09 275.27 262,912 +0.94(+0.34%)
Sep 23, 2024 274.11 274.68 273.55 274.33 211,430 +0.68(+0.25%)
Sep 20, 2024 273.94 274.52 272.45 273.65 185,099 -0.50(-0.18%)
Sep 19, 2024 273.80 275.28 272.86 274.15 213,660 +4.92(+1.83%)
Sep 18, 2024 270.48 272.49 268.95 269.23 282,221 -0.69(-0.25%)
Sep 17, 2024 271.15 271.74 268.83 269.91 194,859 +0.02(+0.01%)
Sep 16, 2024 269.18 270.00 268.45 269.89 156,849 -0.18(-0.07%)
Sep 13, 2024 269.33 270.44 268.98 270.07 156,828 +1.05(+0.39%)
Sep 12, 2024 267.18 269.38 266.14 269.03 219,304 +2.69(+1.01%)
Sep 11, 2024 263.36 267.07 259.06 266.33 275,789 +3.42(+1.30%)
Sep 10, 2024 262.45 263.13 260.19 262.91 316,920 +1.54(+0.59%)
Sep 09, 2024 260.56 261.87 259.46 261.37 158,858 +2.71(+1.05%)
Sep 06, 2024 263.72 264.32 258.05 258.66 360,027 -4.88(-1.85%)
Sep 05, 2024 263.74 266.08 262.54 263.54 300,117 -0.33(-0.12%)
Sep 04, 2024 263.25 265.75 263.10 263.87 466,338 -0.43(-0.16%)
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.