Skip to main content

S&P 100 Ishares ETF (NY: OEF )

241.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 239.02 241.78 239.02 241.45 204,387 +5.79(+2.46%)
Feb 21, 2024 234.82 235.71 233.95 235.66 187,625 +0.17(+0.07%)
Feb 20, 2024 236.06 236.62 234.18 235.49 602,201 -1.58(-0.67%)
Feb 16, 2024 238.43 238.52 236.58 237.07 405,236 -1.08(-0.45%)
Feb 15, 2024 237.21 238.25 236.63 238.15 272,228 +0.96(+0.40%)
Feb 14, 2024 236.59 237.40 235.13 237.19 287,375 +1.92(+0.82%)
Feb 13, 2024 235.08 236.16 233.68 235.27 311,695 -3.06(-1.28%)
Feb 12, 2024 238.63 239.74 237.98 238.33 174,943 -0.35(-0.15%)
Feb 09, 2024 237.50 238.91 237.38 238.68 291,106 +1.59(+0.67%)
Feb 08, 2024 237.27 237.36 236.70 237.09 162,838 -0.07(-0.03%)
Feb 07, 2024 235.97 237.28 235.94 237.16 183,249 +2.13(+0.91%)
Feb 06, 2024 235.10 235.41 233.96 235.03 234,794 +0.44(+0.19%)
Feb 05, 2024 235.23 235.27 233.41 234.59 251,220 -0.30(-0.13%)
Feb 02, 2024 232.16 235.81 232.00 234.89 566,519 +3.45(+1.49%)
Feb 01, 2024 229.53 231.50 229.42 231.44 555,082 +2.81(+1.23%)
Jan 31, 2024 231.03 231.83 228.59 228.63 607,005 -4.09(-1.76%)
Jan 30, 2024 233.19 233.35 232.43 232.72 546,082 -0.46(-0.20%)
Jan 29, 2024 231.63 233.33 231.30 233.18 873,213 +1.84(+0.80%)
Jan 26, 2024 231.19 232.20 230.95 231.34 1,182,566 -0.25(-0.11%)
Jan 25, 2024 231.21 232.04 230.31 231.59 8,313,642 +0.80(+0.35%)
Jan 24, 2024 231.08 232.34 230.56 230.79 333,976 +0.80(+0.35%)
Jan 23, 2024 229.11 229.99 228.79 229.99 204,527 +1.10(+0.48%)
Jan 22, 2024 229.45 229.92 228.73 228.89 310,216 +0.01(+0.00%)
Jan 19, 2024 226.62 228.88 225.90 228.88 308,431 +3.44(+1.53%)
Jan 18, 2024 224.42 225.70 223.73 225.44 454,352 +2.04(+0.91%)
Jan 17, 2024 222.99 223.52 222.17 223.40 227,508 -0.97(-0.43%)
Jan 16, 2024 224.50 225.28 223.60 224.37 278,624 -0.67(-0.30%)
Jan 12, 2024 225.21 225.89 224.48 225.04 425,380 +0.24(+0.11%)
Jan 11, 2024 225.63 226.11 223.00 224.80 356,974 -0.22(-0.10%)
Jan 10, 2024 223.63 225.39 223.63 225.02 198,264 +1.63(+0.73%)
Jan 09, 2024 222.54 223.89 222.16 223.39 182,814 -0.20(-0.09%)
Jan 08, 2024 220.34 223.59 220.34 223.59 309,491 +3.52(+1.60%)
Jan 05, 2024 219.82 221.30 219.38 220.07 282,170 +0.26(+0.12%)
Jan 04, 2024 220.22 221.56 219.62 219.81 322,357 -0.72(-0.33%)
Jan 03, 2024 220.79 221.60 220.30 220.53 293,459 -1.39(-0.63%)
Jan 02, 2024 221.82 222.22 220.70 221.92 316,853 -1.47(-0.66%)
Dec 29, 2023 223.93 224.17 222.32 223.39 184,608 -0.65(-0.29%)
Dec 28, 2023 224.10 224.48 223.77 224.04 297,343 +0.24(+0.11%)
Dec 27, 2023 223.49 223.97 223.28 223.80 209,497 +0.34(+0.15%)
Dec 26, 2023 222.77 223.88 222.77 223.46 115,477 +0.84(+0.38%)
Dec 22, 2023 222.87 223.62 221.83 222.62 564,197 +0.07(+0.03%)
Dec 21, 2023 221.99 222.64 220.75 222.55 193,753 +2.11(+0.96%)
Dec 20, 2023 223.31 224.12 220.38 220.44 220,200 -3.01(-1.35%)
Dec 19, 2023 222.43 223.49 222.16 223.45 160,652 +1.13(+0.51%)
Dec 18, 2023 221.35 222.74 221.35 222.33 205,986 +1.66(+0.75%)
Dec 15, 2023 219.57 221.29 219.57 220.66 316,098 +0.28(+0.13%)
Dec 14, 2023 221.00 221.29 219.04 220.38 445,034 +0.22(+0.10%)
Dec 13, 2023 217.72 220.32 217.65 220.16 243,538 +2.29(+1.05%)
Dec 12, 2023 216.18 217.87 216.00 217.87 196,517 +1.17(+0.54%)
Dec 11, 2023 216.15 216.75 215.48 216.70 229,612 -0.03(-0.01%)
Dec 08, 2023 214.92 216.88 214.92 216.73 203,147 +1.15(+0.53%)
Dec 07, 2023 214.61 215.91 214.55 215.59 154,463 +1.94(+0.91%)
Dec 06, 2023 215.66 215.75 213.42 213.64 211,822 -1.11(-0.52%)
Dec 05, 2023 213.21 215.19 213.21 214.75 195,465 +0.86(+0.40%)
Dec 04, 2023 213.69 214.15 212.76 213.89 392,576 -1.65(-0.76%)
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.