Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.