$95.63 0.00 (%) iShs S&P 100 Shs - NYSE ARCA

Sep. 27, 2016 | 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
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
7/12/201695.1195.4395.0495.29378,762
7/11/201694.6595.0494.5594.72405,946
7/8/201693.7194.4893.6494.42641,967
7/7/201693.2993.5292.7293.08821,271
7/6/201692.3193.2092.0293.171,054,540
7/5/201692.6692.7292.2792.55372,272
7/1/201692.9293.3192.8693.06609,841
6/30/201691.9992.9091.7692.90959,112
6/29/201691.0691.8590.9691.73720,710
6/28/201689.8190.3189.4290.31801,423
6/27/201689.3989.3988.3788.791,186,400
6/24/201690.2491.6789.8890.101,887,600
6/23/201692.9593.3192.5993.30535,596
6/22/201692.3992.7992.0992.15578,524
6/21/201692.2392.4692.0392.28475,578
6/20/201692.9693.2792.4692.49293,814
6/17/201692.5492.5491.7192.01572,932
6/16/201691.7192.5991.2592.57680,701
6/15/201692.5892.8692.0492.11467,866
6/14/201692.1992.5891.8892.37250,401
6/13/201692.9993.2492.4592.50419,880
6/10/201693.1993.4892.9093.22365,935
6/9/201693.6393.9793.5193.91357,659
6/8/201693.8294.1093.7694.04195,234
6/7/201693.8394.0693.7193.73545,361
6/6/201693.3793.9093.3693.68277,756
6/3/201693.1993.4092.6293.26440,857
6/2/201693.1193.4892.7893.48155,014
6/1/201692.8293.3892.7593.31299,776
5/31/201693.5493.5792.8793.23985,049
5/27/201693.1093.3993.1093.36519,006
5/26/201693.1293.2192.9493.04227,658
5/25/201692.6493.2992.6493.06278,265
5/24/201691.5392.5291.5392.36254,023
5/23/201691.3391.4691.1191.17233,633
5/20/201691.1591.7191.1591.33253,749
5/19/201690.8190.9390.2290.80426,475
5/18/201690.8491.7390.6191.19546,765
5/17/201691.8591.9690.8091.05804,161
5/16/201691.1592.2491.1591.98587,178
5/13/201691.7292.0791.0091.13521,639
5/12/201692.2992.2991.4591.96809,177
5/11/201692.4492.7091.8991.901,038,220
5/10/201691.9192.7691.9192.72410,688
5/9/201691.3891.8091.3691.54349,191
5/6/201690.7991.5090.7091.47591,485
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center