Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 100 Ishares ETF (NY: OEF )

168.09 USD +1.94 (+1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 167.79 168.97 167.46 168.09 488,441 +1.94(+1.17%)
Nov 30, 2020 166.42 166.55 164.85 166.15 157,943 -0.61(-0.37%)
Nov 27, 2020 166.99 167.21 166.37 166.76 96,600 +0.40(+0.24%)
Nov 25, 2020 166.46 166.65 165.78 166.36 153,500 -0.07(-0.04%)
Nov 24, 2020 164.71 166.51 164.40 166.43 124,148 +2.86(+1.75%)
Nov 23, 2020 163.78 164.26 162.41 163.57 122,285 +0.56(+0.34%)
Nov 20, 2020 164.16 164.16 162.98 163.01 152,500 -1.22(-0.74%)
Nov 19, 2020 163.27 164.42 162.77 164.23 248,100 +0.66(+0.40%)
Nov 18, 2020 165.53 165.85 163.57 163.57 267,255 -1.89(-1.14%)
Nov 17, 2020 165.41 166.14 164.79 165.46 172,129 -0.88(-0.53%)
Nov 16, 2020 165.50 166.35 165.11 166.34 337,284 +1.77(+1.08%)
Nov 13, 2020 163.77 164.93 163.03 164.57 165,000 +1.90(+1.17%)
Nov 12, 2020 163.67 164.07 161.90 162.67 197,726 -1.45(-0.88%)
Nov 11, 2020 163.60 164.40 163.24 164.12 152,652 +1.60(+0.98%)
Nov 10, 2020 162.38 162.87 160.92 162.52 248,006 -0.26(-0.16%)
Nov 09, 2020 167.10 167.43 162.68 162.78 673,726 +0.69(+0.43%)
Nov 06, 2020 161.87 162.61 160.41 162.09 144,000 -0.03(-0.02%)
Nov 05, 2020 161.87 162.90 161.36 162.12 244,828 +3.16(+1.99%)
Nov 04, 2020 157.18 160.72 156.90 158.96 313,357 +4.74(+3.07%)
Nov 03, 2020 153.35 155.58 153.02 154.22 187,817 +2.32(+1.53%)
Nov 02, 2020 152.65 153.07 150.65 151.90 256,358 +1.12(+0.74%)
Oct 30, 2020 152.00 152.58 149.08 150.78 323,000 -2.05(-1.34%)
Oct 29, 2020 151.39 154.36 150.56 152.83 342,746 +1.89(+1.25%)
Oct 28, 2020 153.92 154.08 150.75 150.94 376,433 -5.82(-3.71%)
Oct 27, 2020 157.12 157.47 156.25 156.76 120,062 -0.12(-0.08%)
Oct 26, 2020 157.99 158.63 155.01 156.88 203,165 -2.72(-1.70%)
Oct 23, 2020 159.76 159.77 158.41 159.60 173,900 +0.34(+0.21%)
Oct 22, 2020 158.75 159.61 157.66 159.26 169,609 +0.66(+0.42%)
Oct 21, 2020 158.88 159.98 158.44 158.60 196,671 -0.22(-0.14%)
Oct 20, 2020 158.81 160.43 158.34 158.82 283,202 +0.70(+0.44%)
Oct 19, 2020 161.54 161.86 157.83 158.12 198,035 -2.62(-1.63%)
Oct 16, 2020 161.72 162.62 160.69 160.74 109,200 -0.24(-0.15%)
Oct 15, 2020 159.32 161.21 159.09 160.98 239,793 -0.37(-0.23%)
Oct 14, 2020 162.85 163.32 160.85 161.35 181,845 -1.27(-0.78%)
Oct 13, 2020 163.86 163.86 162.18 162.62 317,965 -1.00(-0.61%)
Oct 12, 2020 161.95 164.50 161.80 163.62 137,945 +3.27(+2.04%)
Oct 09, 2020 159.34 160.35 159.24 160.35 176,100 +1.78(+1.12%)
Oct 08, 2020 158.57 158.63 158.14 158.57 81,556 +1.05(+0.67%)
Oct 07, 2020 156.21 157.84 156.16 157.52 521,125 +2.73(+1.76%)
Oct 06, 2020 157.22 157.99 154.44 154.79 291,878 -2.51(-1.60%)
Oct 05, 2020 155.43 157.31 155.43 157.30 126,583 +2.86(+1.85%)
Oct 02, 2020 153.98 155.75 153.81 154.44 171,500 -2.32(-1.48%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.