$91.14 +1.14 (%) iShs S&P 100 Shs - NYSEARCA

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OEF historical data

Date Open High Low Close Volume
3/30/201590.5791.2890.5791.14374,602
3/27/201589.9990.2189.7690.00471,140
3/26/201589.7890.4689.4589.973,395,370
3/25/201591.7791.8090.1890.181,177,390
3/24/201592.4192.8592.0792.10609,816
3/23/201592.7293.0792.6292.64611,754
3/20/201592.4693.1192.4692.78983,242
3/19/201592.2692.4191.8991.941,076,010
3/18/201591.2692.8390.7992.471,332,360
3/17/201591.4291.6791.0691.45428,110
3/16/201590.9691.8190.9691.77694,598
3/13/201590.8891.1390.0990.62623,044
3/11/201590.6790.6790.0890.14382,135
3/10/201591.3091.3890.4590.46590,163
3/9/201591.7792.2891.6792.02460,148
3/6/201592.4392.7391.4491.64917,742
3/5/201592.9793.0592.6192.84906,172
3/4/201592.9093.0992.3792.86367,560
3/3/201593.1993.4292.7693.21275,364
3/2/201592.8993.6092.8693.60363,807
2/27/201593.2893.3792.9492.94731,843
2/26/201593.1193.3992.9793.32204,283
2/25/201593.3493.6093.1893.33451,949
2/24/201593.1693.5692.9793.451,369,880
2/23/201592.8193.0692.7093.04969,533
2/20/201592.1993.1091.9793.05506,006
2/19/201592.2792.7392.2492.521,218,230
2/18/201592.6592.7392.4292.70504,181
2/17/201592.5692.8892.3692.821,697,160
2/13/201592.2292.6992.2292.66413,073
2/12/201591.8792.3291.8192.29380,187
2/11/201591.1691.6390.9191.41671,831
2/10/201590.8391.3690.4791.23552,930
2/9/201590.1390.7890.1390.30672,412
2/6/201591.0191.3990.4290.68532,613
2/5/201590.2690.8990.2690.83623,295
2/4/201589.7390.5489.7089.96873,996
2/3/201589.4090.2789.2790.27863,490
2/2/201588.0489.0287.2289.00961,322
1/30/201588.1789.0187.6787.791,603,370
1/29/201587.9988.9887.3588.841,498,650
1/28/201589.7789.8587.9087.933,525,220
1/27/201589.4189.7288.6989.07630,907
1/26/201590.4390.6790.0090.60838,845
1/23/201590.9091.0390.4290.502,771,300
1/22/201590.0491.1189.3391.04785,609
1/21/201588.9289.9288.8189.611,385,970
1/20/201589.3689.5888.4789.291,011,410
1/16/201587.9389.1787.7989.061,514,870
1/15/201589.0389.2987.9187.981,070,710
1/14/201588.6388.9787.8788.872,152,140
1/13/201590.3790.9488.7789.471,318,740
1/12/201590.3790.5589.3789.70924,793
1/9/201591.3991.3990.0690.371,333,080
1/8/201590.1391.2490.1391.091,215,850
1/6/201589.3489.6688.0188.411,895,740
1/5/201590.3090.3489.0789.211,691,860
1/2/201591.4691.5490.3490.821,170,890
12/31/201492.0792.0790.8790.94813,719
12/30/201491.9892.1691.8191.871,253,400
12/29/201492.2392.4892.0992.291,294,030
12/26/201492.2792.4892.2192.30325,510
12/24/201492.1092.2891.9791.98315,042
12/23/201492.7692.7892.4392.52502,065
12/22/201492.0592.4091.9692.371,058,870
12/19/201491.8792.3391.5192.011,191,650
12/18/201490.6791.6390.3191.603,603,420
12/17/201487.8889.5287.7789.352,341,570
12/16/201488.0089.7287.6187.624,275,320
12/15/201489.5989.8188.1388.361,815,080
12/12/201489.8990.4589.0689.131,773,470
12/11/201490.4991.5890.4190.611,939,140
12/10/201491.4291.4290.0990.233,069,740
12/9/201490.7791.6890.4491.581,827,380
12/8/201492.2092.3791.4691.781,825,640
12/5/201492.3492.6292.1992.39567,759
12/4/201492.1392.4591.7692.181,199,150
12/3/201492.1492.4092.0592.27478,228
12/2/201491.5392.1891.5392.05487,233
12/1/201491.4691.7991.2691.44972,116
11/28/201492.0892.3491.9292.04639,713
11/26/201492.0192.2791.9392.222,885,010
11/25/201492.2692.2691.8691.961,887,980
11/24/201492.0392.1691.9092.03397,714
11/21/201492.3092.3291.5391.87941,324
11/20/201490.8791.4190.8091.41635,656
11/19/201491.3291.3790.8391.282,733,560
11/18/201491.0391.5690.9891.37911,273
11/17/201490.7791.0690.6790.961,106,680
11/14/201491.0191.1290.7891.031,335,180
11/13/201490.8491.2690.5490.95674,382
11/12/201490.5190.8790.4590.76716,119
11/11/201490.7990.8690.5790.80506,858
11/10/201490.4790.7490.3090.71554,513
11/7/201490.4090.5390.1390.43681,428
11/6/201489.9990.3689.6690.321,344,380
11/5/201490.1990.2089.6090.02735,844
11/4/201489.4889.6889.0389.54875,632
11/3/201489.7789.9589.5189.671,106,930
10/31/201490.1190.1189.3489.752,110,900
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center