$82.33 -0.94 (%) iShs S&P 100 Shs - NYSEARCA

Feb. 11, 2016 | 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
2/11/201681.8782.8281.4582.332,797,470
2/10/201683.9084.6683.1883.271,690,440
2/9/201682.3784.1482.3783.382,286,510
2/8/201683.0583.8082.2883.452,290,790
2/5/201685.4685.5683.8184.151,525,970
2/4/201685.3986.2584.9885.691,743,470
2/3/201685.8286.0883.9185.672,836,940
2/2/201687.9687.9685.0285.291,517,270
2/1/201686.3687.1786.0486.83746,188
1/29/201685.2486.8985.2086.861,475,070
1/28/201685.2485.2983.9184.941,206,220
1/27/201684.8085.6883.6984.181,470,080
1/26/201684.4385.3284.2385.15701,937
1/25/201685.0485.2583.9984.101,037,400
1/22/201685.0985.3984.5485.281,510,380
1/21/201683.4184.5182.6783.562,345,560
1/20/201682.8283.8881.1483.163,511,910
1/19/201684.9585.1383.4684.202,190,320
1/15/201683.6584.5683.1584.122,068,180
1/14/201684.8586.6984.1286.101,890,950
1/13/201687.1587.2584.3884.531,785,580
1/12/201686.8287.0185.5786.661,546,080
1/11/201686.2086.3784.8285.922,407,060
1/8/201687.2687.4085.5185.641,888,650
1/7/201687.2688.1986.4086.491,785,840
1/6/201688.5389.3988.3188.851,488,670
1/5/201690.0090.1489.2889.891,547,910
1/4/201689.7089.7888.6889.741,867,850
12/31/201591.6892.0691.1691.171,242,550
12/30/201592.5792.6892.0592.13674,259
12/29/201592.2992.9792.2992.801,574,100
12/28/201591.5291.7791.2491.77714,438
12/24/201591.9992.2191.8591.91518,054
12/23/201592.1592.6592.0492.592,993,280
12/22/201591.2991.7390.7991.581,225,840
12/21/201590.7990.9390.0590.791,060,560
12/18/201591.4391.5990.0490.042,015,690
12/17/201593.5393.5391.8491.901,780,960
12/16/201592.5693.4491.7393.253,079,120
12/15/201591.6992.4191.6891.901,490,680
12/14/201590.2790.9889.4990.962,971,600
12/11/201591.0591.3390.1690.312,154,350
12/10/201591.9592.8891.8492.14975,956
12/9/201592.3293.3591.3491.902,296,480
12/8/201592.3993.1092.1092.62862,097
12/7/201593.5493.6292.7193.25527,180
12/4/201592.0593.9692.0593.761,480,560
12/3/201593.4593.4591.5491.901,199,080
12/2/201594.0994.2693.0493.191,390,180
12/1/201593.4794.1293.4094.08621,494
11/30/201593.7493.7493.1193.15764,620
11/27/201593.5193.7293.3493.60136,861
11/25/201593.6793.7693.4893.54580,622
11/24/201592.9893.8292.7793.61477,286
11/23/201593.6993.9093.2593.46415,681
11/20/201593.8394.0993.5293.70485,149
11/19/201593.4293.6693.2793.40785,159
11/18/201592.1993.5492.1993.482,765,160
11/17/201592.2892.6191.7091.891,193,170
11/16/201590.3891.9990.3891.98786,031
11/13/201591.5091.6690.5890.65991,825
11/12/201592.4992.7091.7391.78964,630
11/11/201593.4693.6092.9893.00388,656
11/10/201592.8593.3392.7093.28644,629
11/9/201593.6693.7692.6793.16423,280
11/6/201593.8394.0793.3194.06983,874
11/5/201594.1094.3793.5593.94691,208
11/4/201594.5494.5493.7994.07601,543
11/3/201593.7494.6293.6694.33442,171
10/30/201593.5893.6092.8392.831,713,020
10/29/201593.2993.6693.2393.532,623,000
10/28/201592.7193.5392.2993.531,467,560
10/26/201592.6592.7492.4192.57587,857
10/23/201592.7693.0292.3092.781,670,180
10/22/201590.2591.4590.2091.351,316,100
10/21/201590.4290.5089.6589.75836,470
10/20/201590.1690.4889.9290.14443,457
10/19/201589.8990.3989.7790.34733,813
10/16/201590.0490.2889.6990.222,542,360
10/15/201588.6789.8188.6489.811,536,110
10/14/201588.7889.0288.2088.37549,446
10/13/201588.8489.5688.7488.82902,770
10/12/201589.2089.3589.0089.30369,882
10/9/201589.2889.4488.8789.19954,302
10/8/201588.1289.2387.9589.081,303,910
10/7/201588.2488.6187.6088.39958,417
10/6/201587.7888.1187.3287.68616,213
10/5/201586.9087.9586.9087.83939,988
10/2/201584.0686.3283.7386.322,019,380
10/1/201585.0085.1884.0485.061,953,180
9/30/201584.2584.8683.8884.782,225,450
9/29/201583.4384.0082.7283.272,558,300
9/28/201584.7084.7483.1083.221,403,600
9/25/201586.1486.2584.8185.231,227,390
9/24/201585.2385.9784.6585.751,367,170
9/23/201586.2086.4585.6985.991,254,010
9/22/201585.8786.2685.4786.092,753,680
9/21/201587.0487.5986.5387.121,971,050
9/18/201586.8687.5486.4586.632,672,580
9/17/201588.2189.4787.9088.103,873,200
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center