iShares S&P 100 $82.66

up +0.14


17/4/2014 06:40 PM  |  NYSEARCA : OEF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OEF historical data

Date Open High Low Close Volume
4/17/201482.3482.9182.3282.66226,345
4/16/201482.2682.5681.9482.52435,398
4/15/201481.4081.8380.6481.79632,043
4/14/201481.1781.3980.5881.211,530,740
4/11/201480.8781.4080.5780.62685,799
4/10/201482.9482.9581.1681.25518,104
4/9/201482.3182.9682.0482.95713,456
4/8/201481.7782.1781.5082.05524,203
4/7/201482.3282.4881.6681.80391,238
4/4/201483.9483.9482.4582.56452,978
4/3/201483.6983.6983.2383.48678,997
4/2/201483.4483.6583.2483.56759,078
4/1/201483.0583.3683.0283.29366,403
3/31/201482.7983.0182.6782.81540,069
3/28/201482.2482.6582.0182.21237,661
3/27/201482.0582.2181.6481.92500,187
3/26/201483.0083.0982.0782.07612,183
3/25/201482.4882.7682.1582.65697,554
3/24/201482.9583.0282.1382.511,074,770
3/21/201483.4183.5482.5682.68925,193
3/20/201482.2983.0182.1282.931,230,650
3/19/201482.8082.9581.8782.421,513,200
3/18/201482.3382.9082.3082.831,181,530
3/17/201481.8482.3381.7882.15673,777
3/14/201481.5981.9381.2881.381,530,820
3/13/201482.8682.9881.5381.751,240,010
3/12/201482.2782.7082.0982.611,352,710
3/11/201483.1683.2482.4582.64661,106
3/10/201482.8683.0882.5683.06691,892
3/7/201483.3683.3682.6882.99558,636
3/6/201483.0583.1482.8482.97365,794
3/5/201482.7982.9282.6482.77968,352
3/4/201482.3682.8582.2882.681,069,620
3/3/201481.3581.7680.9981.46937,356
2/28/201481.8582.5381.5982.101,362,470
2/27/201481.2281.8981.2081.88628,028
2/26/201481.5081.6881.1681.42841,826
2/25/201481.5581.7181.1881.38495,180
2/24/201481.1181.9881.1181.53618,874
2/21/201481.3981.5380.9981.02471,966
2/20/201480.8381.4080.6281.24369,346
2/19/201481.2681.6680.7580.84614,249
2/18/201481.5681.5681.2481.36610,549
2/14/201480.9581.6580.8781.501,431,900
2/13/201480.1281.0880.1281.041,011,870
2/12/201480.7881.0480.5380.701,013,590
2/11/201479.9680.9279.9280.70427,431
2/10/201479.6279.8179.4979.81314,015
2/7/201479.0979.7378.8479.70382,588
2/6/201478.0878.7378.0078.71446,851
2/5/201477.6677.9377.2077.72411,903
2/4/201477.6878.0177.4877.831,137,270
2/3/201479.0779.1977.1977.31940,870
1/31/201478.6879.5678.5779.021,893,990
1/30/201479.5579.8279.1279.60581,561
1/29/201478.9879.2978.5878.791,445,190
1/28/201479.3579.7179.2979.611,670,190
1/27/201479.9179.9578.9779.325,523,830
1/24/201480.8780.9079.7079.73947,498
1/23/201481.5181.5180.8881.29397,489
1/22/201482.0282.0581.8081.97291,130
1/21/201482.3482.3481.4181.95728,820
1/17/201482.0182.1381.6181.74255,855
1/16/201482.1082.2081.9582.18230,835
1/15/201481.9082.4181.9082.29923,214
1/14/201481.1581.7581.0181.73398,810
1/13/201481.6581.9280.7880.93487,454
1/10/201481.9782.0381.4181.86373,573
1/9/201482.0782.0781.4681.78407,788
1/8/201481.8881.9981.5981.82551,029
1/7/201481.9082.1081.8081.97261,889
1/6/201481.9281.9281.3281.52378,271
1/3/201481.8781.9781.5481.641,508,620
1/2/201482.0782.1581.5581.72447,644
12/31/201382.1482.4082.0682.35236,727
12/30/201382.1582.1881.9282.04300,684
12/27/201382.3282.3282.0182.10178,451
12/26/201381.8082.1481.7882.104,261,350
12/24/201381.4581.6681.4581.66855,719
12/23/201381.4081.5181.2681.43265,622
12/20/201381.2181.6881.1581.43916,960
12/19/201380.9481.1680.7381.07954,578
12/18/201379.8881.1779.1581.17641,026
12/17/201380.1180.1179.6079.732,764,990
12/16/201379.9880.3379.9280.03782,505
12/13/201379.7279.7679.4579.56453,059
12/12/201379.9680.0279.4879.64183,296
12/11/201380.8080.8379.8980.01734,693
12/10/201380.9581.0180.7480.81181,264
12/9/201381.1181.2680.9981.111,702,100
12/6/201380.8081.0080.5780.91713,306
12/5/201380.4480.4480.0080.11304,832
12/4/201380.1980.7679.9080.44407,223
12/3/201380.4780.6780.1480.50274,201
12/2/201381.0981.1180.5880.73348,673
11/29/201381.1781.3380.9080.98293,737
11/27/201380.8381.0280.7580.97180,172
11/26/201380.7981.0080.6580.72536,558
11/25/201380.9680.9980.6580.801,413,120
11/22/201380.5380.8280.4180.811,479,500
Trading Center