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 )

212.37 USD -4.70 (-2.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 214.21 214.89 211.95 212.37 187,572 -4.70(-2.17%)
Nov 24, 2021 215.77 217.21 215.10 217.07 233,929 +0.46(+0.21%)
Nov 23, 2021 216.27 216.95 214.97 216.61 630,742 +0.15(+0.07%)
Nov 22, 2021 218.20 219.65 216.35 216.46 234,614 -0.78(-0.36%)
Nov 19, 2021 217.40 218.00 216.88 217.24 114,710 +0.05(+0.02%)
Nov 18, 2021 216.58 217.51 215.59 217.19 123,929 +1.22(+0.56%)
Nov 17, 2021 216.17 216.61 215.73 215.97 185,488 -0.43(-0.20%)
Nov 16, 2021 215.32 216.75 215.28 216.40 115,184 +0.92(+0.43%)
Nov 15, 2021 216.02 216.33 214.82 215.48 138,342 -0.06(-0.03%)
Nov 12, 2021 214.54 215.76 213.93 215.54 132,400 +1.66(+0.78%)
Nov 11, 2021 214.91 214.91 213.83 213.88 163,703 -0.11(-0.05%)
Nov 10, 2021 214.62 213.99 245,275 -1.70(-0.79%)
Nov 09, 2021 217.27 217.27 214.98 215.69 183,044 -1.16(-0.53%)
Nov 08, 2021 217.26 217.59 216.58 216.85 233,011 -0.08(-0.04%)
Nov 05, 2021 217.15 217.90 216.28 216.93 152,803 +0.65(+0.30%)
Nov 04, 2021 215.28 216.28 215.00 216.28 71,298 +1.51(+0.70%)
Nov 03, 2021 213.10 214.83 212.72 214.77 167,869 +1.73(+0.81%)
Nov 02, 2021 212.11 213.38 212.10 213.04 128,542 +0.88(+0.41%)
Nov 01, 2021 212.62 212.18 211.23 212.16 130,502 -0.02(-0.01%)
Oct 29, 2021 209.88 212.18 209.72 212.18 161,493 +0.99(+0.47%)
Oct 28, 2021 210.20 211.34 210.18 211.19 166,354 +1.74(+0.83%)
Oct 27, 2021 209.91 210.79 209.40 209.45 379,226 -0.07(-0.03%)
Oct 26, 2021 209.87 209.52 215,121 +0.50(+0.24%)
Oct 25, 2021 208.32 209.14 207.33 209.02 144,727 +1.30(+0.63%)
Oct 22, 2021 207.90 208.28 206.73 207.72 102,995 -0.70(-0.34%)
Oct 21, 2021 207.73 208.50 207.51 208.42 65,487 +0.25(+0.12%)
Oct 20, 2021 207.85 208.22 207.31 208.17 93,685 +0.61(+0.29%)
Oct 19, 2021 206.65 207.56 206.47 207.56 103,605 +1.53(+0.74%)
Oct 18, 2021 204.36 206.06 203.97 206.03 126,241 +0.86(+0.42%)
Oct 15, 2021 204.27 205.19 203.93 205.17 175,503 +2.00(+0.98%)
Oct 14, 2021 201.81 203.33 201.65 203.17 113,522 +3.20(+1.60%)
Oct 13, 2021 199.91 200.31 198.54 199.97 494,657 +0.58(+0.29%)
Oct 12, 2021 200.75 200.75 199.00 199.39 768,280 -0.78(-0.39%)
Oct 11, 2021 201.40 202.71 200.16 200.17 164,073 -1.63(-0.81%)
Oct 08, 2021 202.38 202.45 201.40 201.80 116,798 -0.15(-0.07%)
Oct 07, 2021 201.87 203.20 201.71 201.95 117,639 +1.46(+0.73%)
Oct 06, 2021 197.52 200.49 196.84 200.49 182,135 +1.26(+0.63%)
Oct 05, 2021 197.73 200.35 197.72 199.23 207,685 +2.32(+1.18%)
Oct 04, 2021 199.34 199.67 195.88 196.91 320,048 -3.09(-1.54%)
Oct 01, 2021 198.16 200.55 196.65 200.00 259,518 +2.56(+1.30%)
Sep 30, 2021 200.25 200.63 197.36 197.44 194,299 -2.08(-1.04%)
Sep 29, 2021 199.87 200.74 199.26 199.52 150,611 +0.37(+0.19%)
Sep 28, 2021 201.84 202.03 198.79 199.15 231,893 -4.22(-2.08%)
Sep 27, 2021 203.36 203.87 203.04 203.37 111,860 -0.81(-0.40%)
Sep 24, 2021 202.91 204.44 202.71 204.18 117,963 -0.08(-0.04%)
Sep 23, 2021 202.98 205.01 202.98 204.26 125,603 +2.27(+1.12%)
Sep 22, 2021 201.23 202.91 200.73 201.99 166,078 +1.63(+0.81%)
Sep 21, 2021 201.43 202.22 200.14 200.36 114,420 +0.02(+0.01%)
Sep 20, 2021 200.87 201.74 197.95 200.34 328,091 -3.57(-1.75%)
Sep 17, 2021 205.63 205.63 203.78 203.91 229,936 -2.00(-0.97%)
Sep 16, 2021 206.04 206.34 204.37 205.91 78,611 -0.33(-0.16%)
Sep 15, 2021 204.86 206.51 204.38 206.24 112,440 +1.73(+0.85%)
Sep 14, 2021 206.37 206.57 204.16 204.51 153,986 -1.20(-0.58%)
Sep 13, 2021 206.48 206.73 204.60 205.71 190,874 +0.61(+0.30%)
Sep 10, 2021 207.82 208.04 205.02 205.10 638,383 -1.89(-0.91%)
Sep 09, 2021 207.97 208.60 206.70 206.99 166,442 -1.06(-0.51%)
Sep 08, 2021 208.21 208.27 207.06 208.05 138,561 -0.32(-0.15%)
Sep 07, 2021 208.45 208.78 207.99 208.37 123,935 -0.44(-0.21%)
Sep 03, 2021 208.09 208.81 207.69 208.81 85,779 +0.43(+0.21%)
Sep 02, 2021 208.74 208.74 207.86 208.38 120,444 +0.30(+0.14%)
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.