$92.97 -0.68 (%) iShs S&P 100 Shs - NYSEARCA

May. 29, 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
5/28/201593.5993.7193.3193.65431,081
5/27/201593.1093.8492.9293.70368,261
5/26/201593.6093.6092.5892.82331,231
5/22/201593.9494.0993.7893.81793,108
5/21/201593.7794.2293.6594.07281,265
5/20/201594.0094.1993.6293.80410,465
5/19/201593.9394.0993.7293.89435,303
5/18/201593.4793.9993.4793.80475,313
5/15/201593.7193.7593.4193.65327,840
5/14/201593.0593.6192.9893.57326,336
5/13/201592.7493.0192.4292.55636,805
5/12/201592.4092.8091.9092.49909,821
5/11/201593.2793.4092.7792.77322,632
5/8/201592.8293.3792.8293.29974,570
5/7/201591.4592.2091.4091.96596,292
5/6/201592.3792.5491.0091.61546,384
5/5/201592.9093.0891.9792.01465,764
5/4/201593.0293.3792.9493.05290,730
5/1/201592.0992.7892.0992.73469,711
4/30/201592.5292.6391.4391.79707,343
4/29/201592.6193.1192.3692.77963,419
4/28/201592.7993.1392.1593.06481,953
4/27/201593.2793.4092.6292.70333,370
4/24/201592.9993.1792.7693.02318,933
4/23/201592.1492.9692.1392.591,137,200
4/22/201592.0292.5291.6292.41421,994
4/21/201592.2592.4791.7191.86525,531
4/20/201591.5792.2091.5792.03269,111
4/17/201591.6991.7590.7191.10520,501
4/16/201592.0892.5192.0292.23518,727
4/15/201592.0092.5091.9892.23298,678
4/14/201591.4991.8991.1891.78458,852
4/13/201591.9192.2991.5991.60679,193
4/10/201591.5492.0491.4392.00504,763
4/9/201590.6491.4990.5791.36852,463
4/8/201590.7091.2290.5090.85939,966
4/7/201590.7591.2990.6890.68578,509
4/6/201589.7891.0989.6590.78775,174
4/2/201589.9190.3789.8390.17528,518
4/1/201590.1790.3089.4089.89992,798
3/31/201590.7690.9790.2490.26470,900
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center