S&P 100 Ishares ETF (NY: OEF )

198.59 -2.88 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 200.52 201.09 197.94 198.59 191,437 -2.88(-1.43%)
Oct 02, 2023 200.46 201.83 200.00 201.47 157,159 +0.83(+0.41%)
Sep 29, 2023 202.59 202.62 199.92 200.64 230,869 -0.23(-0.11%)
Sep 28, 2023 199.41 201.63 199.27 200.87 109,473 +1.03(+0.52%)
Sep 27, 2023 200.48 200.66 198.02 199.84 217,024 -0.08(-0.04%)
Sep 26, 2023 201.56 201.59 199.58 199.92 205,550 -3.05(-1.50%)
Sep 25, 2023 201.47 203.01 201.91 202.97 298,681 +0.92(+0.45%)
Sep 22, 2023 203.37 203.94 201.90 202.06 328,414 -0.55(-0.27%)
Sep 21, 2023 204.20 204.52 202.60 202.60 115,231 -3.31(-1.61%)
Sep 20, 2023 208.84 208.87 205.82 205.91 148,101 -2.57(-1.23%)
Sep 19, 2023 208.25 208.67 206.97 208.48 111,831 -0.27(-0.13%)
Sep 18, 2023 208.22 209.31 208.22 208.75 155,116 +0.18(+0.09%)
Sep 15, 2023 210.80 210.80 208.38 208.57 139,880 -2.79(-1.32%)
Sep 14, 2023 210.66 211.69 210.14 211.36 115,466 +1.63(+0.78%)
Sep 13, 2023 208.96 210.20 208.67 209.73 104,019 +0.79(+0.38%)
Sep 12, 2023 209.74 210.27 208.72 208.94 160,170 -1.51(-0.72%)
Sep 11, 2023 209.89 210.55 209.24 210.46 777,048 +1.94(+0.93%)
Sep 08, 2023 208.02 209.32 208.02 208.51 89,013 +0.63(+0.30%)
Sep 07, 2023 206.80 208.40 206.80 207.89 124,150 -0.80(-0.38%)
Sep 06, 2023 210.29 210.29 207.70 208.68 128,620 -2.05(-0.97%)
Sep 05, 2023 210.74 211.33 210.41 210.74 87,583 -0.17(-0.08%)
Sep 01, 2023 212.10 212.31 210.24 210.91 185,358 +0.02(+0.01%)
Aug 31, 2023 211.27 212.01 210.78 210.88 96,803 -0.04(-0.02%)
Aug 30, 2023 210.17 211.24 209.72 210.93 199,678 +0.89(+0.42%)
Aug 29, 2023 206.61 210.15 206.57 210.04 219,577 +3.38(+1.63%)
Aug 28, 2023 206.56 207.00 205.56 206.66 180,134 +1.20(+0.58%)
Aug 25, 2023 204.65 206.02 202.91 205.47 161,145 +1.56(+0.77%)
Aug 24, 2023 208.16 208.40 203.90 203.90 508,856 -3.27(-1.58%)
Aug 23, 2023 205.16 207.50 205.16 207.17 159,699 +2.58(+1.26%)
Aug 22, 2023 206.39 206.39 204.31 204.59 151,720 -0.60(-0.29%)
Aug 21, 2023 203.96 205.47 203.14 205.19 316,208 +1.84(+0.91%)
Aug 18, 2023 201.86 203.88 201.77 203.34 205,555 -0.07(-0.03%)
Aug 17, 2023 205.50 205.79 203.11 203.41 210,597 -1.45(-0.71%)
Aug 16, 2023 206.20 207.13 204.86 204.87 202,976 -1.73(-0.84%)
Aug 15, 2023 208.09 208.41 206.20 206.60 151,309 -2.33(-1.12%)
Aug 14, 2023 206.81 208.93 206.67 208.93 176,722 +1.61(+0.78%)
Aug 11, 2023 206.50 207.79 206.16 207.32 130,318 -0.12(-0.06%)
Aug 10, 2023 208.53 210.25 206.91 207.44 249,250 +0.22(+0.11%)
Aug 09, 2023 209.45 209.45 206.90 207.22 122,090 -2.13(-1.02%)
Aug 08, 2023 208.99 209.44 207.67 209.35 156,842 -0.55(-0.26%)
Aug 07, 2023 208.96 210.04 208.44 209.90 106,558 +1.77(+0.85%)
Aug 04, 2023 210.05 211.17 207.90 208.13 235,025 -0.74(-0.35%)
Aug 03, 2023 208.31 209.91 208.24 208.86 174,415 -0.54(-0.26%)
Aug 02, 2023 211.12 211.12 208.98 209.40 175,892 -3.32(-1.56%)
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.