Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P 100 Ishares ETF (NY: OEF )

240.23 +2.75 (+1.16%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	240.10	241.18	238.91	240.44	185,658	+1.24(+0.52%)
Feb 28, 2024	239.09	239.65	238.73	239.20	134,070	-0.63(-0.26%)
Feb 27, 2024	239.60	239.95	238.64	239.83	291,985	+0.23(+0.10%)
Feb 26, 2024	241.06	241.28	239.54	239.60	231,721	-1.02(-0.42%)
Feb 23, 2024	241.68	242.23	240.48	240.62	179,238	-0.11(-0.05%)
Feb 22, 2024	238.30	241.06	238.30	240.73	205,001	+5.77(+2.46%)
Feb 21, 2024	234.12	235.00	233.25	234.95	188,189	+0.17(+0.07%)
Feb 20, 2024	235.35	235.91	233.48	234.78	604,012	-1.58(-0.67%)
Feb 16, 2024	237.72	237.81	235.87	236.36	406,454	-1.08(-0.45%)
Feb 15, 2024	236.50	237.54	235.92	237.44	273,046	+0.96(+0.40%)
Feb 14, 2024	235.88	236.69	234.42	236.48	288,239	+1.91(+0.82%)
Feb 13, 2024	234.38	235.45	232.98	234.56	312,632	-3.05(-1.28%)
Feb 12, 2024	237.91	239.02	237.27	237.62	175,469	-0.35(-0.15%)
Feb 09, 2024	236.79	238.19	236.67	237.96	291,981	+1.59(+0.67%)
Feb 08, 2024	236.56	236.65	235.99	236.38	163,327	-0.07(-0.03%)
Feb 07, 2024	235.26	236.57	235.23	236.45	183,800	+2.12(+0.91%)
Feb 06, 2024	234.40	234.70	233.26	234.32	235,500	+0.44(+0.19%)
Feb 05, 2024	234.53	234.56	232.71	233.89	251,975	-0.30(-0.13%)
Feb 02, 2024	231.46	235.10	231.30	234.19	568,222	+3.44(+1.49%)
Feb 01, 2024	228.84	230.81	228.73	230.75	556,751	+2.80(+1.23%)
Jan 31, 2024	230.34	231.13	227.91	227.94	608,830	-4.08(-1.76%)
Jan 30, 2024	232.49	232.65	231.73	232.02	547,724	-0.46(-0.20%)
Jan 29, 2024	230.94	232.63	230.61	232.48	875,839	+1.84(+0.80%)
Jan 26, 2024	230.50	231.50	230.26	230.65	1,186,122	-0.25(-0.11%)
Jan 25, 2024	230.52	231.34	229.62	230.90	8,338,646	+0.80(+0.35%)
Jan 24, 2024	230.39	231.64	229.87	230.10	334,980	+0.80(+0.35%)
Jan 23, 2024	228.42	229.30	228.10	229.30	205,142	+1.10(+0.48%)
Jan 22, 2024	228.76	229.23	228.04	228.20	311,149	+0.01(+0.00%)
Jan 19, 2024	225.94	228.19	225.22	228.19	309,358	+3.43(+1.53%)
Jan 18, 2024	223.75	225.02	223.06	224.76	455,718	+2.03(+0.91%)
Jan 17, 2024	222.32	222.85	221.50	222.73	228,192	-0.97(-0.43%)
Jan 16, 2024	223.83	224.60	222.93	223.70	279,462	-0.67(-0.30%)
Jan 12, 2024	224.53	225.22	223.81	224.37	426,659	+0.24(+0.11%)
Jan 11, 2024	224.95	225.43	222.33	224.13	358,047	-0.22(-0.10%)
Jan 10, 2024	222.96	224.71	222.96	224.34	198,860	+1.62(+0.73%)
Jan 09, 2024	221.87	223.22	221.49	222.72	183,363	-0.20(-0.09%)
Jan 08, 2024	219.68	222.92	219.68	222.92	310,421	+3.51(+1.60%)
Jan 05, 2024	219.16	220.64	218.72	219.41	283,018	+0.26(+0.12%)
Jan 04, 2024	219.56	220.90	218.96	219.15	323,326	-0.72(-0.33%)
Jan 03, 2024	220.13	220.94	219.64	219.87	294,341	-1.39(-0.63%)
Jan 02, 2024	221.16	221.55	220.04	221.25	317,806	-1.47(-0.66%)
Dec 29, 2023	223.26	223.50	221.65	222.72	185,163	-0.65(-0.29%)
Dec 28, 2023	223.43	223.81	223.10	223.37	298,237	+0.24(+0.11%)
Dec 27, 2023	222.82	223.30	222.61	223.13	210,127	+0.34(+0.15%)
Dec 26, 2023	222.10	223.21	222.10	222.79	115,824	+0.84(+0.38%)
Dec 22, 2023	222.20	222.95	221.16	221.95	565,893	+0.07(+0.03%)
Dec 21, 2023	221.32	221.97	220.09	221.88	194,335	+2.10(+0.96%)
Dec 20, 2023	222.64	223.45	219.72	219.78	220,862	-3.00(-1.35%)
Dec 19, 2023	221.76	222.82	221.49	222.78	161,135	+1.12(+0.51%)
Dec 18, 2023	220.69	222.07	220.69	221.66	206,605	+1.66(+0.75%)
Dec 15, 2023	218.92	220.63	218.92	220.00	317,049	+0.28(+0.13%)
Dec 14, 2023	220.34	220.63	218.38	219.72	446,372	+0.22(+0.10%)
Dec 13, 2023	217.07	219.66	217.00	219.50	244,271	+2.29(+1.05%)
Dec 12, 2023	215.53	217.22	215.36	217.22	197,108	+1.16(+0.54%)
Dec 11, 2023	215.50	216.10	214.83	216.05	230,302	-0.03(-0.01%)
Dec 08, 2023	214.27	216.23	214.27	216.08	203,758	+1.14(+0.53%)
Dec 07, 2023	213.97	215.26	213.91	214.94	154,928	+1.94(+0.91%)
Dec 06, 2023	215.01	215.10	212.78	213.00	212,459	-1.10(-0.52%)
Dec 05, 2023	212.57	214.54	212.57	214.10	196,053	+0.85(+0.40%)
Dec 04, 2023	213.05	213.51	212.13	213.25	393,757	-1.64(-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

S&P 100 Ishares ETF (NY: OEF )

Historical Prices