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

Markets:

Overview

News

Currencies

International

Treasuries

iShares S&P 100 ETF (NY:OEF)

338.58 -0.07 (-0.02%)

Streaming Delayed Price Updated: 3:52 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	343.16	343.23	337.96	338.65	469,468	-6.27(-1.82%)
Nov 12, 2025	345.93	345.93	343.08	344.92	398,282	+0.10(+0.03%)
Nov 11, 2025	342.73	345.05	342.17	344.82	482,808	+1.03(+0.30%)
Nov 10, 2025	341.22	344.15	340.52	343.79	466,875	+6.39(+1.89%)
Nov 07, 2025	336.81	337.59	332.63	337.40	872,264	-1.10(-0.32%)
Nov 06, 2025	341.81	342.11	337.33	338.50	370,026	-3.93(-1.15%)
Nov 05, 2025	341.43	344.27	340.58	342.43	418,275	+0.83(+0.24%)
Nov 04, 2025	342.14	344.24	341.18	341.60	1,355,442	-4.57(-1.32%)
Nov 03, 2025	347.44	347.60	345.09	346.17	896,657	+0.85(+0.25%)
Oct 31, 2025	347.42	347.44	343.85	345.32	250,060	+1.11(+0.32%)
Oct 30, 2025	346.32	346.66	343.72	344.21	1,118,719	-4.15(-1.19%)
Oct 29, 2025	348.57	349.08	345.53	348.36	975,127	+1.56(+0.45%)
Oct 28, 2025	346.27	347.90	345.18	346.80	547,958	+2.15(+0.62%)
Oct 27, 2025	342.74	344.67	342.42	344.65	198,295	+5.20(+1.53%)
Oct 24, 2025	338.57	340.19	338.56	339.45	248,883	+3.16(+0.94%)
Oct 23, 2025	334.73	336.82	334.33	336.29	236,651	+1.67(+0.50%)
Oct 22, 2025	336.61	336.63	332.04	334.62	548,402	-1.52(-0.45%)
Oct 21, 2025	336.99	337.18	335.93	336.14	224,899	-0.44(-0.13%)
Oct 20, 2025	334.32	337.04	334.32	336.58	215,412	+3.46(+1.04%)
Oct 17, 2025	330.20	333.68	329.44	333.12	401,373	+2.32(+0.70%)
Oct 16, 2025	333.70	335.03	328.95	330.80	692,262	-2.12(-0.64%)
Oct 15, 2025	333.62	335.11	329.67	332.92	412,667	+1.90(+0.57%)
Oct 14, 2025	329.48	332.83	326.60	331.02	360,816	-1.33(-0.40%)
Oct 13, 2025	331.15	332.92	330.32	332.35	236,054	+5.70(+1.74%)
Oct 10, 2025	336.63	337.67	326.63	326.65	867,431	-9.58(-2.85%)
Oct 09, 2025	337.02	337.02	334.96	336.23	593,988	-0.40(-0.12%)
Oct 08, 2025	335.11	336.70	334.91	336.63	634,499	+2.10(+0.63%)
Oct 07, 2025	335.97	336.32	333.81	334.53	316,475	-0.97(-0.29%)
Oct 06, 2025	335.02	335.87	334.04	335.50	462,791	+1.52(+0.46%)
Oct 03, 2025	334.70	335.67	333.17	333.98	535,763	-0.30(-0.09%)
Oct 02, 2025	335.39	335.40	333.32	334.28	552,481	+0.02(+0.01%)
Oct 01, 2025	331.31	334.75	331.18	334.26	518,648	+1.42(+0.43%)
Sep 30, 2025	331.33	333.04	330.35	332.84	1,216,689	+1.40(+0.42%)
Sep 29, 2025	331.85	332.78	330.57	331.44	586,981	+0.47(+0.14%)
Sep 26, 2025	330.36	331.39	328.82	330.97	393,030	+1.44(+0.44%)
Sep 25, 2025	329.28	330.38	327.70	329.53	391,485	-1.26(-0.38%)
Sep 24, 2025	332.70	332.70	329.65	330.79	529,915	-0.84(-0.25%)
Sep 23, 2025	334.20	334.20	330.97	331.63	419,855	-2.55(-0.76%)
Sep 22, 2025	331.77	334.44	331.75	334.18	552,383	+1.90(+0.57%)
Sep 19, 2025	331.40	332.72	330.58	332.28	396,150	+2.12(+0.64%)
Sep 18, 2025	330.45	331.38	329.15	330.16	925,928	+1.28(+0.39%)
Sep 17, 2025	329.30	329.74	326.31	328.88	1,832,919	-0.70(-0.21%)
Sep 16, 2025	330.11	330.26	329.29	329.58	10,725,312	-0.17(-0.05%)
Sep 15, 2025	328.56	329.75	328.45	329.75	261,236	+2.54(+0.78%)
Sep 12, 2025	326.73	327.84	326.21	327.21	162,731	+0.79(+0.24%)
Sep 11, 2025	325.87	326.73	324.79	326.42	337,154	+1.63(+0.50%)
Sep 10, 2025	325.71	325.75	323.82	324.79	250,099	+1.74(+0.54%)
Sep 09, 2025	322.17	323.34	321.43	323.06	292,534	+1.45(+0.45%)
Sep 08, 2025	321.88	322.75	321.27	321.61	272,348	+0.65(+0.20%)
Sep 05, 2025	323.68	323.76	319.22	320.96	266,122	-1.03(-0.32%)
Sep 04, 2025	319.59	322.19	319.39	321.99	247,709	+2.37(+0.74%)
Sep 03, 2025	318.98	319.77	317.68	319.62	173,081	+2.53(+0.80%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares S&P 100 ETF (NY:OEF)

Historical Prices