$91.87 +0.46 (%) iShs S&P 100 Shs - NYSEARCA

Nov. 21, 2014 | 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
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
10/1/201488.0688.1086.8187.021,174,470
9/30/201488.4488.7288.0288.16426,534
9/29/201487.8388.4687.7088.25707,709
9/26/201488.0388.6987.8588.53687,058
9/25/201489.1089.1087.8087.80424,476
9/24/201488.7289.3888.4589.33378,391
9/23/201489.2589.6289.1189.111,169,760
9/22/201490.0590.0589.4189.58390,355
9/19/201490.4790.5690.0290.261,106,030
9/18/201489.8890.1789.8390.14348,135
9/17/201489.6190.0189.1889.63649,949
9/16/201488.6289.5988.5589.46915,586
9/15/201488.7688.9088.4688.81328,590
9/12/201489.0889.0888.5088.75842,062
9/11/201488.7589.1988.6789.18191,204
9/10/201488.7389.1388.4889.09102,658
9/9/201489.1289.2288.4688.67275,448
9/8/201489.3789.4388.9489.18340,495
9/5/201489.0589.4488.6689.44727,078
9/4/201489.2389.6288.7788.99241,192
9/3/201489.5689.5689.0289.18221,353
9/2/201489.3589.4288.9089.22594,724
8/29/201489.2889.3088.9489.26990,243
8/28/201488.9089.1488.8489.07234,186
8/27/201489.2789.3589.0789.23226,224
8/26/201489.2189.4289.1689.24159,371
8/25/201489.0689.2788.9789.12428,228
8/22/201488.7888.9188.5188.62539,459
8/21/201488.5088.9488.5088.83281,150
8/20/201488.2188.5788.1688.441,048,530
8/19/201488.1388.3687.9888.32328,484
8/18/201487.5487.9287.5487.891,664,550
8/15/201487.4987.5486.5587.14413,899
8/14/201486.9587.1886.8587.151,196,760
8/13/201486.5286.9086.4686.84377,753
8/12/201486.2086.4185.9886.19411,007
8/11/201486.4086.6186.2386.28659,863
8/8/201485.2486.0885.0986.01558,215
8/7/201485.9185.9884.9385.112,291,690
8/6/201485.0685.9185.0685.58370,984
8/5/201486.0186.1585.2185.501,949,720
8/4/201485.9686.5785.6386.324,171,100
8/1/201485.8586.3285.3885.743,501,750
7/31/201487.2587.3386.0886.09571,912
7/30/201488.1788.2587.4887.861,096,780
7/29/201488.3388.4687.8487.88599,667
7/28/201488.1488.3187.6388.16583,175
7/25/201488.2688.3487.9488.14450,301
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center