Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 100 Ishares ETF
(NY:
OEF
)
262.09
+1.26 (+0.48%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 13, 2024
262.76
262.76
260.68
262.09
248,520
+1.26(+0.48%)
Jun 12, 2024
261.18
262.43
260.55
260.83
259,366
+2.03(+0.78%)
Jun 11, 2024
257.09
258.80
256.15
258.80
280,548
+1.30(+0.50%)
Jun 10, 2024
256.71
257.71
256.20
257.50
129,857
+0.57(+0.22%)
Jun 07, 2024
256.87
258.40
256.23
256.93
108,522
-0.03(-0.01%)
Jun 06, 2024
257.10
257.49
256.23
256.96
172,300
+0.10(+0.04%)
Jun 05, 2024
254.65
256.86
254.23
256.86
166,440
+3.46(+1.37%)
Jun 04, 2024
252.56
253.80
251.68
253.40
129,630
+0.67(+0.26%)
Jun 03, 2024
253.00
253.34
250.46
252.73
380,503
+1.10(+0.44%)
May 31, 2024
250.55
251.87
247.49
251.63
167,588
+1.65(+0.66%)
May 30, 2024
251.38
251.63
249.34
249.99
195,827
-2.68(-1.06%)
May 29, 2024
251.84
253.08
251.76
252.67
167,693
-1.25(-0.49%)
May 28, 2024
253.40
253.92
252.31
253.92
134,310
+1.09(+0.43%)
May 24, 2024
251.78
252.98
251.38
252.83
141,626
+1.89(+0.76%)
May 23, 2024
254.01
254.16
250.28
250.94
181,368
-1.40(-0.55%)
May 22, 2024
252.79
253.03
251.08
252.33
113,229
-0.67(-0.26%)
May 21, 2024
251.62
253.13
251.62
253.00
147,651
+0.89(+0.35%)
May 20, 2024
251.74
252.85
251.74
252.11
152,128
+0.32(+0.13%)
May 17, 2024
251.69
251.81
250.74
251.79
122,983
+0.31(+0.12%)
May 16, 2024
252.07
252.89
251.36
251.49
152,545
-0.51(-0.20%)
May 15, 2024
249.88
252.06
249.37
251.99
142,789
+3.15(+1.27%)
May 14, 2024
247.27
249.08
247.27
248.84
125,027
+1.27(+0.51%)
May 13, 2024
247.97
247.97
247.01
247.57
165,403
+0.34(+0.14%)
May 10, 2024
247.56
248.08
246.56
247.24
111,868
+0.36(+0.15%)
May 09, 2024
245.97
246.96
245.51
246.88
167,675
+0.86(+0.35%)
May 08, 2024
244.80
246.13
244.80
246.02
170,462
+0.20(+0.08%)
May 07, 2024
245.96
246.44
245.34
245.82
167,805
+0.16(+0.06%)
May 06, 2024
243.97
245.68
243.79
245.66
299,989
+2.51(+1.03%)
May 03, 2024
243.10
243.54
241.59
243.15
228,691
+3.50(+1.46%)
May 02, 2024
238.87
239.89
236.97
239.64
289,499
+2.74(+1.16%)
May 01, 2024
237.77
240.79
236.87
236.90
186,220
-0.96(-0.40%)
Apr 30, 2024
240.89
241.65
237.78
237.86
93,291
-3.64(-1.51%)
Apr 29, 2024
241.82
242.03
240.17
241.50
111,774
+0.53(+0.22%)
Apr 26, 2024
240.14
241.70
239.57
240.97
134,292
+3.21(+1.35%)
Apr 25, 2024
234.90
237.97
234.78
237.76
160,242
-1.45(-0.60%)
Apr 24, 2024
240.24
240.38
238.20
239.21
137,137
-0.16(-0.07%)
Apr 23, 2024
237.65
239.50
237.33
239.37
129,007
+3.13(+1.33%)
Apr 22, 2024
235.38
237.57
234.09
236.23
135,056
+2.12(+0.91%)
Apr 19, 2024
236.61
237.15
233.38
234.11
288,110
-2.93(-1.24%)
Apr 18, 2024
237.84
239.15
236.63
237.04
181,182
-0.30(-0.13%)
Apr 17, 2024
240.18
240.49
236.89
237.34
301,961
-1.48(-0.62%)
Apr 16, 2024
239.53
240.34
238.26
238.82
304,924
-0.48(-0.20%)
Apr 15, 2024
244.35
244.38
238.98
239.29
733,450
-3.25(-1.34%)
Apr 12, 2024
243.99
244.79
241.71
242.55
258,301
-3.23(-1.32%)
Apr 11, 2024
243.98
246.34
242.50
245.78
262,454
+2.69(+1.11%)
Apr 10, 2024
242.50
243.85
242.12
243.09
318,566
-1.79(-0.73%)
Apr 09, 2024
245.55
245.70
242.59
244.87
155,739
-0.02(-0.01%)
Apr 08, 2024
245.21
245.68
244.32
244.89
120,314
+0.14(+0.06%)
Apr 05, 2024
242.87
245.89
242.66
244.75
201,195
+2.67(+1.10%)
Apr 04, 2024
247.19
247.50
242.08
242.08
265,715
-3.14(-1.28%)
Apr 03, 2024
244.39
246.13
244.39
245.22
199,621
+0.07(+0.03%)
Apr 02, 2024
244.17
245.20
243.78
245.15
182,333
-1.34(-0.54%)
Apr 01, 2024
247.00
247.72
245.73
246.49
253,389
-0.32(-0.13%)
Mar 28, 2024
246.68
247.37
247.35
246.81
189,042
-0.25(-0.10%)
Mar 27, 2024
246.64
247.06
245.24
247.06
202,447
+1.78(+0.72%)
Mar 26, 2024
246.92
246.92
245.22
245.28
196,960
-0.82(-0.33%)
Mar 25, 2024
245.91
246.59
245.65
246.10
106,326
-0.78(-0.32%)
Mar 22, 2024
246.64
247.50
246.46
246.88
126,402
+0.11(+0.04%)
Mar 21, 2024
247.95
248.08
246.67
246.77
124,473
+0.13(+0.05%)
Mar 20, 2024
244.43
246.63
243.83
246.63
224,525
+2.30(+0.94%)
Mar 19, 2024
242.21
244.34
241.65
244.34
255,242
+1.46(+0.60%)
Mar 18, 2024
243.28
244.32
242.71
242.87
149,993
+2.01(+0.83%)
Mar 15, 2024
240.81
241.90
240.25
240.87
255,987
-2.24(-0.92%)
Mar 14, 2024
243.84
244.03
241.84
243.10
281,473
-0.12(-0.05%)
Mar 13, 2024
243.63
243.77
242.60
243.22
135,903
-0.55(-0.22%)
Mar 12, 2024
241.63
243.88
240.31
243.77
176,252
+3.47(+1.44%)
Mar 11, 2024
239.97
240.62
239.32
240.30
188,423
-0.38(-0.16%)
Mar 08, 2024
243.01
244.45
240.38
240.68
231,419
-1.79(-0.74%)
Mar 07, 2024
241.34
243.01
240.74
242.47
167,751
+2.49(+1.04%)
Mar 06, 2024
240.39
241.12
239.31
239.98
154,484
+1.15(+0.48%)
Mar 05, 2024
240.23
240.32
237.68
238.83
232,286
-2.72(-1.12%)
Mar 04, 2024
241.62
242.50
241.37
241.54
164,836
-0.69(-0.28%)
Mar 01, 2024
240.29
242.37
240.23
242.23
203,818
+2.38(+0.99%)
Feb 29, 2024
239.51
240.59
238.33
239.85
186,112
+1.23(+0.52%)
Feb 28, 2024
238.51
239.06
238.15
238.62
134,397
-0.63(-0.26%)
Feb 27, 2024
239.01
239.36
238.06
239.24
292,699
+0.23(+0.10%)
Feb 26, 2024
240.47
240.70
238.96
239.01
232,288
-1.02(-0.42%)
Feb 23, 2024
241.09
241.64
239.89
240.03
179,676
-0.11(-0.05%)
Feb 22, 2024
237.72
240.47
237.72
240.14
205,502
+5.76(+2.46%)
Feb 21, 2024
233.54
234.43
232.68
234.38
188,649
+0.17(+0.07%)
Feb 20, 2024
234.78
235.34
232.91
234.21
605,488
-1.57(-0.67%)
Feb 16, 2024
237.13
237.22
235.30
235.78
407,448
-1.07(-0.45%)
Feb 15, 2024
235.92
236.96
235.34
236.86
273,714
+0.96(+0.40%)
Feb 14, 2024
235.31
236.11
233.85
235.90
288,943
+1.91(+0.82%)
Feb 13, 2024
233.80
234.88
232.41
233.99
313,396
-3.04(-1.28%)
Feb 12, 2024
237.33
238.44
236.69
237.04
175,898
-0.35(-0.15%)
Feb 09, 2024
236.21
237.61
236.09
237.38
292,695
+1.58(+0.67%)
Feb 08, 2024
235.98
236.07
235.41
235.80
163,726
-0.07(-0.03%)
Feb 07, 2024
234.69
235.99
234.66
235.87
184,249
+2.12(+0.91%)
Feb 06, 2024
233.82
234.13
232.69
233.75
236,075
+0.44(+0.19%)
Feb 05, 2024
233.95
233.99
232.14
233.32
252,591
-0.30(-0.13%)
Feb 02, 2024
230.90
234.53
230.74
233.62
569,611
+3.43(+1.49%)
Feb 01, 2024
228.28
230.24
228.17
230.18
558,112
+2.79(+1.23%)
Jan 31, 2024
229.78
230.57
227.35
227.39
610,318
-4.07(-1.76%)
Jan 30, 2024
231.92
232.08
231.17
231.46
549,063
-0.46(-0.20%)
Jan 29, 2024
230.37
232.06
230.04
231.91
877,979
+1.83(+0.80%)
Jan 26, 2024
229.94
230.94
229.70
230.08
1,189,021
-0.25(-0.11%)
Jan 25, 2024
229.96
230.78
229.06
230.33
8,359,026
+0.80(+0.35%)
Jan 24, 2024
229.82
231.08
229.31
229.54
335,799
+0.80(+0.35%)
Jan 23, 2024
227.87
228.74
227.55
228.74
205,643
+1.09(+0.48%)
Jan 22, 2024
228.20
228.67
227.49
227.65
311,909
+0.01(+0.00%)
Jan 19, 2024
225.39
227.64
224.67
227.64
310,114
+3.42(+1.53%)
Jan 18, 2024
223.20
224.47
222.51
224.22
456,832
+2.03(+0.91%)
Jan 17, 2024
221.78
222.31
220.96
222.19
228,749
-0.96(-0.43%)
Jan 16, 2024
223.28
224.06
222.39
223.15
280,145
-0.67(-0.30%)
Jan 12, 2024
223.99
224.66
223.26
223.82
427,702
+0.24(+0.11%)
Jan 11, 2024
224.41
224.88
221.79
223.58
358,922
-0.22(-0.10%)
Jan 10, 2024
222.42
224.17
222.42
223.80
199,346
+1.62(+0.73%)
Jan 09, 2024
221.33
222.67
220.95
222.18
183,811
-0.20(-0.09%)
Jan 08, 2024
219.14
222.38
219.14
222.38
311,180
+3.50(+1.60%)
Jan 05, 2024
218.63
220.10
218.19
218.88
283,710
+0.26(+0.12%)
Jan 04, 2024
219.02
220.36
218.43
218.62
324,116
-0.72(-0.33%)
Jan 03, 2024
219.59
220.40
219.10
219.33
295,060
-1.38(-0.63%)
Jan 02, 2024
220.62
221.01
219.50
220.72
318,582
-1.46(-0.66%)
Dec 29, 2023
222.71
222.95
221.11
222.18
185,615
-0.65(-0.29%)
Dec 28, 2023
222.88
223.26
222.56
222.82
298,966
+0.24(+0.11%)
Dec 27, 2023
222.28
222.75
222.07
222.59
210,640
+0.34(+0.15%)
Dec 26, 2023
221.56
222.66
221.56
222.25
116,107
+0.84(+0.38%)
Dec 22, 2023
221.66
222.41
220.63
221.41
567,276
+0.07(+0.03%)
Dec 21, 2023
220.78
221.43
219.55
221.34
194,810
+2.10(+0.96%)
Dec 20, 2023
222.10
222.90
219.18
219.24
221,402
-3.00(-1.35%)
Dec 19, 2023
221.22
222.28
220.95
222.24
161,529
+1.12(+0.51%)
Dec 18, 2023
220.15
221.53
220.15
221.12
207,110
+1.66(+0.75%)
Dec 15, 2023
218.38
220.09
218.38
219.46
317,824
+0.28(+0.13%)
Dec 14, 2023
219.80
220.09
217.85
219.19
447,463
+0.22(+0.10%)
Dec 13, 2023
216.54
219.13
216.47
218.97
244,868
+2.28(+1.05%)
Dec 12, 2023
215.00
216.69
214.83
216.69
197,590
+1.16(+0.54%)
Dec 11, 2023
214.97
215.58
214.31
215.53
230,865
-0.03(-0.01%)
Dec 08, 2023
213.75
215.71
213.75
215.56
204,256
+1.14(+0.53%)
Dec 07, 2023
213.44
214.73
213.38
214.42
155,306
+1.93(+0.91%)
Dec 06, 2023
214.49
214.57
212.26
212.48
212,978
-1.10(-0.52%)
Dec 05, 2023
212.06
214.02
212.06
213.58
196,532
+0.85(+0.40%)
Dec 04, 2023
212.53
212.99
211.61
212.73
394,719
-1.64(-0.76%)
Dec 01, 2023
213.31
214.61
212.80
214.37
261,465
+0.56(+0.26%)
Nov 30, 2023
213.77
213.95
212.31
213.81
298,280
+0.51(+0.24%)
Nov 29, 2023
214.68
215.18
213.25
213.31
218,882
-0.45(-0.21%)
Nov 28, 2023
213.00
214.24
212.86
213.75
278,681
+0.40(+0.19%)
Nov 27, 2023
213.45
213.90
213.11
213.35
330,035
-0.21(-0.10%)
Nov 24, 2023
213.62
213.93
213.34
213.56
125,039
-0.29(-0.13%)
Nov 22, 2023
213.69
214.60
213.24
213.85
394,326
+0.89(+0.42%)
Nov 21, 2023
212.95
213.13
212.27
212.96
262,516
-0.68(-0.32%)
Nov 20, 2023
211.47
214.02
211.47
213.63
335,261
+1.89(+0.89%)
Nov 17, 2023
211.93
212.11
211.05
211.74
230,162
-0.05(-0.02%)
Nov 16, 2023
210.84
211.82
210.59
211.79
412,293
+0.51(+0.24%)
Nov 15, 2023
211.48
211.78
210.66
211.28
214,868
+0.52(+0.24%)
Nov 14, 2023
210.19
211.40
209.76
210.77
500,187
+3.36(+1.62%)
Nov 13, 2023
206.90
207.81
206.29
207.41
222,415
-0.20(-0.10%)
Nov 10, 2023
205.06
207.60
204.52
207.60
256,018
+3.45(+1.69%)
Nov 09, 2023
206.16
206.19
203.84
204.15
226,467
-1.80(-0.87%)
Nov 08, 2023
205.74
206.15
204.62
205.95
301,340
+0.49(+0.24%)
Nov 07, 2023
204.52
205.84
204.15
205.46
440,632
+0.94(+0.46%)
Nov 06, 2023
203.94
204.52
203.50
204.52
366,664
+0.94(+0.46%)
Nov 03, 2023
202.71
204.17
202.56
203.58
275,477
+1.51(+0.75%)
Nov 02, 2023
200.34
202.09
200.28
202.07
772,899
+3.64(+1.83%)
Nov 01, 2023
196.35
198.85
196.30
198.43
536,106
+2.57(+1.31%)
Oct 31, 2023
195.02
195.96
194.01
195.86
563,199
+0.94(+0.48%)
Oct 30, 2023
193.55
195.40
193.46
194.92
299,840
+2.84(+1.48%)
Oct 27, 2023
193.38
193.94
191.38
192.09
476,334
-0.46(-0.24%)
Oct 26, 2023
194.94
195.22
191.96
192.54
494,860
-3.28(-1.68%)
Oct 25, 2023
197.84
197.97
195.53
195.82
320,129
-3.00(-1.51%)
Oct 24, 2023
198.23
199.15
197.34
198.83
509,474
+1.75(+0.89%)
Oct 23, 2023
196.37
198.91
195.47
197.08
784,108
-0.12(-0.06%)
Oct 20, 2023
199.35
199.80
197.12
197.20
1,658,389
-2.42(-1.21%)
Oct 19, 2023
201.50
202.46
199.29
199.62
8,751,163
-1.24(-0.62%)
Oct 18, 2023
202.61
203.20
200.34
200.86
132,775
-2.62(-1.29%)
Oct 17, 2023
202.14
204.36
201.64
203.48
148,427
-0.45(-0.22%)
Oct 16, 2023
202.71
204.36
202.71
203.93
105,815
+1.98(+0.98%)
Oct 13, 2023
203.98
204.45
201.30
201.94
135,374
-1.28(-0.63%)
Oct 12, 2023
204.19
204.83
202.02
203.22
200,001
-0.81(-0.40%)
Oct 11, 2023
203.53
204.07
202.59
204.03
203,844
+1.13(+0.56%)
Oct 10, 2023
202.49
204.27
202.30
202.90
141,616
+0.77(+0.38%)
Oct 09, 2023
200.14
202.34
199.67
202.13
135,934
+1.21(+0.60%)
Oct 06, 2023
197.22
201.54
196.75
200.92
178,907
+2.46(+1.24%)
Oct 05, 2023
198.33
198.84
196.88
198.46
141,707
-0.06(-0.03%)
Oct 04, 2023
197.16
198.80
196.73
198.52
171,126
+1.60(+0.81%)
Oct 03, 2023
198.84
199.40
196.27
196.92
193,056
-2.86(-1.43%)
Oct 02, 2023
198.78
200.14
198.32
199.78
158,488
+0.82(+0.41%)
Sep 29, 2023
200.89
200.92
198.24
198.96
232,822
-0.23(-0.11%)
Sep 28, 2023
197.74
199.94
197.60
199.19
110,399
+1.02(+0.52%)
Sep 27, 2023
198.80
198.98
196.36
198.16
218,860
-0.08(-0.04%)
Sep 26, 2023
199.87
199.90
197.91
198.24
207,288
-3.03(-1.50%)
Sep 25, 2023
199.78
201.31
200.21
201.27
301,208
+0.91(+0.45%)
Sep 22, 2023
201.67
202.23
200.20
200.36
331,192
-0.54(-0.27%)
Sep 21, 2023
202.49
202.80
200.91
200.91
116,206
-3.28(-1.61%)
Sep 20, 2023
207.09
207.12
204.10
204.19
149,354
-2.55(-1.23%)
Sep 19, 2023
206.50
206.92
205.23
206.74
112,778
-0.27(-0.13%)
Sep 18, 2023
206.48
207.56
206.48
207.00
156,428
+0.18(+0.09%)
Sep 15, 2023
209.03
209.03
206.64
206.82
141,063
-2.77(-1.32%)
Sep 14, 2023
208.89
209.92
208.38
209.59
116,442
+1.62(+0.78%)
Sep 13, 2023
207.21
208.43
206.92
207.97
104,899
+0.78(+0.38%)
Sep 12, 2023
207.98
208.50
206.97
207.19
161,525
-1.50(-0.72%)
Sep 11, 2023
208.13
208.78
207.48
208.69
783,622
+1.93(+0.93%)
Sep 08, 2023
206.27
207.56
206.27
206.76
89,766
+0.62(+0.30%)
Sep 07, 2023
205.06
206.65
205.06
206.14
125,200
-0.79(-0.38%)
Sep 06, 2023
208.52
208.52
205.96
206.93
129,708
-2.03(-0.97%)
Sep 05, 2023
208.97
209.56
208.64
208.97
88,324
-0.17(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.