$93.32 0.00 (%) iShs S&P 100 Shs - NYSEARCA

Feb. 26, 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
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
10/30/201488.0589.0087.9388.80812,094
10/29/201488.4688.6687.7188.261,180,530
10/28/201487.7988.3687.7088.33940,226
10/27/201487.2387.5386.9887.391,399,940
10/24/201487.0887.5586.7487.47949,275
10/23/201486.7887.4286.6586.911,269,520
10/22/201486.5986.7885.8885.951,112,510
10/21/201485.5286.4985.4286.421,188,140
10/20/201484.0384.9783.9884.89841,155
10/17/201484.0184.7483.7784.242,220,750
10/16/201482.0183.7481.8983.093,143,420
10/15/201484.1583.6081.5483.303,816,560
10/14/201484.6185.1183.8984.152,285,380
10/13/201485.4785.8084.1584.231,869,170
10/10/201486.3886.8585.4785.472,035,460
10/9/201487.9788.0486.3386.43978,751
10/8/201486.6088.1886.1588.071,148,790
10/7/201487.5987.6186.5386.531,020,460
10/6/201488.3488.4287.5987.871,460,240
10/3/201487.6488.1087.3087.941,817,560
10/2/201486.9087.2886.1786.95942,508
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center