Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

S&P 100 Ishares ETF (NY: OEF )

247.41 -0.25 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 182.76 183.15 182.32 182.59 149,240 -1.10(-0.60%)
Apr 29, 2021 184.12 184.30 182.22 183.68 232,642 +1.27(+0.70%)
Apr 28, 2021 182.74 183.33 182.37 182.41 193,379 -0.04(-0.02%)
Apr 27, 2021 182.83 182.83 182.24 182.45 184,569 -0.15(-0.08%)
Apr 26, 2021 182.58 182.91 182.37 182.60 104,663 +0.34(+0.18%)
Apr 23, 2021 180.70 182.95 180.62 182.26 80,808 +1.88(+1.04%)
Apr 22, 2021 182.21 182.47 179.91 180.38 211,306 -1.89(-1.04%)
Apr 21, 2021 180.57 182.35 180.37 182.28 227,553 +1.16(+0.64%)
Apr 20, 2021 181.79 182.08 180.28 181.12 169,515 -1.38(-0.75%)
Apr 19, 2021 182.74 183.10 181.87 182.49 192,468 -0.86(-0.47%)
Apr 16, 2021 183.43 183.51 182.55 183.35 147,576 +0.61(+0.34%)
Apr 15, 2021 181.79 182.79 181.78 182.74 268,813 +2.20(+1.22%)
Apr 14, 2021 181.59 181.69 180.34 180.54 210,292 -1.11(-0.61%)
Apr 13, 2021 180.83 181.89 180.68 181.64 80,750 +0.86(+0.47%)
Apr 12, 2021 180.41 180.86 180.06 180.79 171,292 -0.01(-0.00%)
Apr 09, 2021 179.15 180.80 179.14 180.80 249,600 +1.46(+0.81%)
Apr 08, 2021 179.03 179.34 178.69 179.34 193,782 +1.03(+0.58%)
Apr 07, 2021 177.49 178.42 177.49 178.31 150,977 +0.76(+0.43%)
Apr 06, 2021 177.59 178.10 177.33 177.55 231,775 -0.16(-0.09%)
Apr 05, 2021 176.12 178.07 176.10 177.71 271,123 +2.85(+1.63%)
Apr 01, 2021 174.08 174.91 174.08 174.87 296,920 +1.95(+1.13%)
Mar 31, 2021 172.60 173.84 172.53 172.91 412,949 +0.87(+0.50%)
Mar 30, 2021 172.34 172.40 171.44 172.05 321,667 -0.76(-0.44%)
Mar 29, 2021 172.01 173.16 171.43 172.81 315,305 +0.35(+0.20%)
Mar 26, 2021 170.58 172.68 170.15 172.46 307,009 +2.43(+1.43%)
Mar 25, 2021 168.83 170.46 168.16 170.03 444,915 +0.56(+0.33%)
Mar 24, 2021 171.37 171.77 169.47 169.47 219,009 -1.33(-0.78%)
Mar 23, 2021 171.46 172.42 170.47 170.81 350,232 -0.78(-0.46%)
Mar 22, 2021 169.95 172.27 169.95 171.59 248,502 +1.78(+1.05%)
Mar 19, 2021 170.01 170.57 168.87 169.81 288,279 -0.32(-0.19%)
Mar 18, 2021 171.63 172.34 169.90 170.12 323,019 -2.85(-1.65%)
Mar 17, 2021 171.61 173.37 171.20 172.97 359,356 +0.62(+0.36%)
Mar 16, 2021 172.62 173.30 172.05 172.35 183,516 +0.14(+0.08%)
Mar 15, 2021 171.63 172.24 170.48 172.20 228,930 +0.76(+0.44%)
Mar 12, 2021 170.77 171.47 170.15 171.45 170,901 -0.19(-0.11%)
Mar 11, 2021 171.13 172.49 170.91 171.64 201,744 +1.94(+1.15%)
Mar 10, 2021 170.07 170.56 169.29 169.69 330,142 +0.91(+0.54%)
Mar 09, 2021 167.92 170.02 167.85 168.78 747,939 +2.90(+1.75%)
Mar 08, 2021 167.66 168.64 165.72 165.88 235,278 -1.35(-0.81%)
Mar 05, 2021 166.08 167.62 162.72 167.23 509,888 +2.78(+1.69%)
Mar 04, 2021 166.17 167.64 162.45 164.45 761,900 -1.70(-1.02%)
Mar 03, 2021 168.26 168.77 166.15 166.15 562,847 -2.37(-1.40%)
Mar 02, 2021 170.18 170.25 168.46 168.51 639,240 -1.46(-0.86%)
Mar 01, 2021 168.50 170.49 168.32 169.97 353,325 +4.11(+2.48%)
Feb 26, 2021 167.78 168.33 165.11 165.86 704,265 -0.97(-0.58%)
Feb 25, 2021 170.23 171.01 166.16 166.83 987,943 -4.07(-2.38%)
Feb 24, 2021 168.77 171.19 168.06 170.90 272,318 +1.47(+0.87%)
Feb 23, 2021 167.81 169.94 165.81 169.43 497,793 +0.14(+0.09%)
Feb 22, 2021 169.33 170.41 169.13 169.29 389,970 -1.61(-0.94%)
Feb 19, 2021 172.56 172.56 170.78 170.90 212,427 -1.10(-0.64%)
Feb 18, 2021 171.47 172.28 170.64 172.00 262,436 -0.79(-0.45%)
Feb 17, 2021 171.56 172.91 171.47 172.79 225,587 +0.17(+0.10%)
Feb 16, 2021 173.18 173.51 172.30 172.62 198,889 -0.04(-0.02%)
Feb 12, 2021 171.63 172.88 171.63 172.65 136,679 +0.50(+0.29%)
Feb 11, 2021 172.52 172.65 171.09 172.16 205,025 +0.27(+0.16%)
Feb 10, 2021 172.90 173.00 170.69 171.89 300,581 -0.28(-0.16%)
Feb 09, 2021 171.94 172.57 171.90 172.17 146,984 -0.33(-0.19%)
Feb 08, 2021 172.13 172.49 171.56 172.49 174,520 +1.04(+0.61%)
Feb 05, 2021 171.49 171.81 170.75 171.45 99,118 +0.66(+0.39%)
Feb 04, 2021 169.51 170.84 169.37 170.78 266,981 +1.78(+1.05%)
Feb 03, 2021 169.41 169.92 168.47 169.00 207,878 +0.45(+0.27%)
Feb 02, 2021 167.79 169.33 167.79 168.55 211,364 +2.43(+1.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.