Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

iShares S&P 100 ETF (NY: OEF )

299.01 +0.06 (+0.02%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	298.96	299.58	298.67	299.01	160,993	+0.06(+0.02%)
Feb 13, 2025	296.32	299.00	295.64	298.95	182,726	+3.23(+1.09%)
Feb 12, 2025	293.45	296.06	293.03	295.72	142,645	-0.44(-0.15%)
Feb 11, 2025	294.40	296.44	294.40	296.16	244,593	+0.85(+0.29%)
Feb 10, 2025	294.73	295.91	294.52	295.31	281,618	+1.80(+0.61%)
Feb 07, 2025	296.87	297.46	292.98	293.51	291,811	-3.34(-1.13%)
Feb 06, 2025	295.98	296.85	294.98	296.85	193,587	+1.25(+0.42%)
Feb 05, 2025	293.58	295.60	292.77	295.60	222,565	+0.91(+0.31%)
Feb 04, 2025	292.13	294.85	291.87	294.69	225,487	+2.46(+0.84%)
Feb 03, 2025	289.75	293.46	288.77	292.23	290,956	-2.33(-0.79%)
Jan 31, 2025	297.90	298.92	294.24	294.56	253,921	-1.33(-0.45%)
Jan 30, 2025	295.57	296.75	293.42	295.89	322,145	+0.60(+0.20%)
Jan 29, 2025	295.91	296.02	293.50	295.29	172,241	-1.36(-0.46%)
Jan 28, 2025	293.47	296.97	292.38	296.65	157,650	+3.79(+1.29%)
Jan 27, 2025	290.02	293.32	289.33	292.86	229,314	-5.16(-1.73%)
Jan 24, 2025	298.98	299.44	297.12	298.02	201,683	-0.50(-0.17%)
Jan 23, 2025	296.57	298.59	296.27	298.52	203,153	+1.68(+0.57%)
Jan 22, 2025	296.04	297.34	295.98	296.84	146,013	+2.38(+0.81%)
Jan 21, 2025	293.16	294.46	292.07	294.46	318,805	+2.25(+0.77%)
Jan 17, 2025	292.45	293.08	291.18	292.21	185,237	+3.43(+1.19%)
Jan 16, 2025	291.49	291.49	288.52	288.78	146,864	-2.16(-0.74%)
Jan 15, 2025	288.62	291.21	288.17	290.94	158,139	+6.15(+2.16%)
Jan 14, 2025	286.93	286.95	283.23	284.79	212,316	-0.66(-0.23%)
Jan 13, 2025	282.61	285.55	282.27	285.45	195,640	-0.27(-0.09%)
Jan 10, 2025	288.33	288.33	284.18	285.72	380,316	-4.04(-1.39%)
Jan 08, 2025	289.98	290.50	287.91	289.76	242,125	+0.09(+0.03%)
Jan 07, 2025	294.86	294.99	288.85	289.67	194,104	-4.07(-1.39%)
Jan 06, 2025	293.99	295.85	292.76	293.74	330,969	+2.28(+0.78%)
Jan 03, 2025	289.46	291.76	288.70	291.46	148,086	+3.39(+1.18%)
Jan 02, 2025	290.06	291.14	285.69	288.07	418,514	-0.78(-0.27%)
Dec 31, 2024				288.85	0	-1.59(-0.55%)
Dec 30, 2024	290.03	292.15	288.66	290.44	226,243	-3.44(-1.17%)
Dec 27, 2024	295.52	295.52	291.48	293.88	162,260	-3.21(-1.08%)
Dec 26, 2024	296.47	297.76	295.60	297.09	109,459	-0.42(-0.14%)
Dec 24, 2024	294.35	297.51	294.27	297.51	100,265	+3.92(+1.34%)
Dec 23, 2024	291.76	293.91	290.21	293.59	171,753	+2.44(+0.84%)
Dec 20, 2024	286.90	293.84	286.01	291.15	323,011	+2.76(+0.96%)
Dec 19, 2024	291.09	291.27	288.11	288.39	228,244	+0.66(+0.23%)
Dec 18, 2024	296.53	297.76	287.50	287.73	286,367	-8.83(-2.98%)
Dec 17, 2024	295.94	296.73	295.39	296.56	130,026	-0.78(-0.26%)
Dec 16, 2024	296.22	297.68	295.79	297.34	201,473	+2.07(+0.70%)
Dec 13, 2024	296.00	296.69	294.25	295.26	200,246	+0.39(+0.13%)
Dec 12, 2024	296.09	296.19	294.81	294.87	319,022	-1.72(-0.58%)
Dec 11, 2024	294.87	297.00	294.86	296.59	117,082	+3.22(+1.10%)
Dec 10, 2024	294.43	295.18	293.10	293.37	98,036	-0.45(-0.15%)
Dec 09, 2024	294.77	294.97	293.41	293.82	103,660	-1.37(-0.46%)
Dec 06, 2024	294.42	295.52	294.33	295.18	127,283	+0.88(+0.30%)
Dec 05, 2024	294.42	295.07	294.03	294.31	152,160	+0.26(+0.09%)
Dec 04, 2024	292.83	294.15	292.58	294.05	166,906	+2.41(+0.83%)
Dec 03, 2024	290.91	291.65	290.48	291.63	107,210	+0.71(+0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares S&P 100 ETF (NY: OEF )

Historical Prices