$97.16 -0.02 (%) iShs S&P 100 Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OEF historical data

Date Open High Low Close Volume
12/2/201697.2497.3896.9997.16233,948
12/1/201697.6397.6596.9997.18704,818
11/30/201698.1098.1297.4297.42270,372
11/29/201697.5297.9497.4497.71412,106
11/28/201697.7197.9697.4997.56156,420
11/25/201697.6897.9397.6897.9192,378
11/23/201697.2897.5697.1697.52190,552
11/21/201696.7697.5096.7697.49542,908
11/18/201697.0997.1396.6996.76197,189
11/17/201696.6697.0096.5297.00185,644
11/16/201696.3796.6496.2896.56219,775
11/15/201696.0496.6496.0096.62622,455
11/14/201696.3796.4695.5395.89608,622
11/11/201696.0396.2695.7096.191,908,000
11/10/201696.9497.0395.5696.391,051,230
11/9/201694.8296.5894.6596.252,228,580
11/8/201694.5195.4494.4195.08306,588
11/7/201693.9294.7393.9294.68515,030
11/4/201692.8993.2392.6592.67514,596
11/3/201693.4493.5492.7892.94304,065
11/2/201693.8293.9893.1993.41637,372
11/1/201694.7594.8093.4294.05479,316
10/31/201694.8695.0094.5794.61318,512
10/28/201695.0995.3994.4294.75865,187
10/27/201695.7295.7295.1995.24413,548
10/26/201695.0895.6294.9495.34329,143
10/25/201695.6795.8295.4195.49279,058
10/24/201695.6295.7495.4895.66310,204
10/21/201694.7995.2494.7195.17290,912
10/20/201695.1295.3894.7895.11373,972
10/19/201695.1695.4295.0995.20291,708
10/18/201695.2595.3494.9195.08357,372
10/17/201694.8394.9494.4994.59274,828
10/14/201695.3295.5294.8494.88522,015
10/13/201694.5795.0694.1294.84556,040
10/12/201695.1595.4494.9195.13399,709
10/11/201695.9695.9894.7195.10628,196
10/10/201696.0496.3496.0296.06273,970
10/7/201696.0096.0495.2695.63462,102
10/6/201695.7495.9595.4195.86317,598
10/5/201695.6995.9995.6495.80274,367
10/4/201695.8295.9595.0795.37659,004
10/3/201695.7495.7995.4195.67364,813
9/30/201695.5996.2595.5795.93539,073
9/29/201695.9896.1394.8995.191,068,220
9/28/201695.7696.1295.3196.07361,102
9/27/201694.8995.6994.7495.63440,547
9/26/201695.4295.4694.8995.00634,251
9/23/201696.7296.7296.3096.37390,188
9/22/201696.7697.0396.6896.861,443,690
9/21/201695.7796.3795.3496.29781,719
9/20/201695.7495.8395.4195.44487,652
9/19/201695.7696.0095.1895.30475,081
9/16/201695.5795.5795.1095.411,829,520
9/15/201694.8696.0194.7295.832,347,910
9/14/201694.9395.5894.6394.901,202,070
9/13/201695.5595.5994.5994.891,267,190
9/12/201694.4296.3294.3396.141,187,860
9/9/201696.2196.3194.7994.841,029,620
9/8/201696.9597.0896.7496.97254,212
9/7/201697.1597.2496.8297.141,663,810
9/6/201697.0397.1996.6897.19323,476
9/2/201696.9397.0996.5996.87277,045
9/1/201696.4696.6195.9396.51544,061
8/31/201696.5896.5896.0996.49484,703
8/30/201696.8196.8896.4496.67366,092
8/29/201696.4896.9496.4896.84221,156
8/26/201696.5597.1295.9896.36948,877
8/25/201696.4496.6796.3296.47342,853
8/24/201696.9597.0196.3996.61505,955
8/23/201697.1497.3496.9997.00240,899
8/22/201696.8397.0296.6096.86478,649
8/19/201696.9596.9896.5996.90248,936
8/18/201697.0197.1896.8697.14215,944
8/17/201696.8197.1296.4997.07425,425
8/16/201697.0797.1296.8596.85252,069
8/15/201697.1697.4297.1697.27239,226
8/12/201697.0197.0896.8297.01292,518
8/11/201696.9497.2696.8797.15303,452
8/10/201697.0197.1396.5796.71834,733
8/9/201696.9397.2596.8596.99351,001
8/8/201697.0097.0596.7296.91182,923
8/5/201696.5296.9796.4796.94669,961
8/4/201696.1896.3395.9596.20184,401
8/3/201695.8796.1495.8596.14245,105
8/2/201696.3096.4095.5195.94495,231
8/1/201696.4396.7096.1696.42390,997
7/29/201696.0996.6196.0596.41641,807
7/28/201696.1296.3195.7696.17241,720
7/27/201696.2696.3395.7596.14515,525
7/26/201696.0396.2695.6695.91329,295
7/25/201696.3596.3595.8696.14217,530
7/22/201696.0996.4396.0096.41205,215
7/21/201696.4196.5095.8996.06159,547
7/20/201696.3496.6096.2196.46187,808
7/19/201695.9196.1195.8196.052,019,380
7/18/201695.8296.1495.7196.05234,631
7/15/201696.1296.2095.4795.73593,715
7/14/201695.8696.0895.6495.84498,681
7/13/201695.4395.4495.0995.30398,445
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center