iShs S&P 100 Shs  $88.27

down -0.29


25/7/2014 09:30 AM  |  NYSEARCA : OEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OEF historical data

Date Open High Low Close Volume
7/24/201488.7588.7988.5188.56505,024
7/23/201488.5688.7488.4188.62550,839
7/22/201488.2288.4988.1888.381,565,850
7/21/201487.8988.0387.5787.95374,318
7/18/201487.6088.1987.4388.10469,909
7/17/201488.0188.2687.0987.21649,836
7/16/201488.2088.3387.9588.17562,579
7/15/201487.9088.0687.3487.76918,294
7/14/201487.7587.9287.7087.85167,505
7/11/201487.1687.3686.9887.31269,597
7/10/201486.5387.3986.5187.17247,964
7/9/201487.2887.5687.1587.49640,836
7/8/201487.4187.4986.9087.09794,724
7/7/201487.6787.8087.5287.65534,972
7/3/201487.6887.8787.6487.87112,263
7/2/201487.2187.4687.1987.42259,118
7/1/201486.7387.4486.7387.18440,091
6/30/201486.6786.8586.5286.53877,055
6/27/201486.3686.7386.2786.72356,803
6/26/201486.5786.5885.9786.56460,417
6/25/201485.9986.6985.9986.61432,234
6/24/201486.5586.9186.0486.14630,556
6/20/201487.1787.1786.9687.05352,999
6/19/201486.9486.9886.6286.91382,955
6/18/201486.3086.9086.0586.86556,740
6/17/201486.0586.2985.9086.24339,603
6/16/201485.9686.2585.8086.09516,637
6/13/201485.9686.2085.7786.11293,195
6/12/201486.4486.5185.6685.84790,783
6/11/201486.5186.6886.3286.51257,981
6/10/201486.6886.8786.5686.87252,465
6/9/201486.5486.8686.5186.73285,110
6/6/201486.4886.6086.3886.571,044,230
6/5/201485.8186.3085.4986.23774,906
6/4/201485.4085.7185.3085.64691,459
6/3/201485.3585.5885.3285.54250,089
6/2/201485.7085.7085.2885.58838,161
5/30/201485.3585.6385.2285.573,258,030
5/29/201485.1785.4385.0185.433,821,290
5/28/201485.1085.2184.9084.95217,733
5/27/201484.9285.0884.8285.08678,686
5/23/201484.3784.6384.3284.59753,485
5/22/201484.1884.4384.0184.30363,570
5/21/201483.6184.1483.6184.13456,231
5/20/201483.7683.8483.1883.35314,131
5/19/201483.3083.9183.2983.86287,104
5/16/201483.3683.5483.0083.521,222,970
5/15/201483.8483.9282.9483.261,454,040
5/13/201484.3684.4684.2284.38972,941
5/12/201483.8484.2783.8484.241,781,480
5/8/201483.2383.8683.1283.37768,146
5/7/201483.1783.4182.5983.361,178,670
5/6/201483.4283.4282.8382.87724,490
5/5/201483.0283.6682.8883.64492,048
5/2/201483.6783.9483.3683.501,387,010
5/1/201483.6483.8583.4783.64619,164
4/30/201483.4583.8083.2783.761,059,840
4/29/201483.4383.6683.2783.55500,316
4/28/201482.9383.3782.3083.13826,076
4/25/201483.0083.0782.5082.70589,129
4/24/201483.5783.5782.8783.301,166,010
4/23/201483.2683.2683.0183.10327,800
4/22/201483.1683.5382.9883.251,005,820
4/21/201482.6983.0182.6582.98616,862
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
Trading Center