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)

273.33 -0.69 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	274.81	275.33	272.84	273.33	171,754	-0.69(-0.25%)
May 08, 2025	274.19	276.35	272.07	274.02	478,996	+2.36(+0.87%)
May 07, 2025	271.77	273.33	269.21	271.66	348,246	+1.11(+0.41%)
May 06, 2025	270.74	273.01	270.07	270.55	214,586	-3.00(-1.10%)
May 05, 2025	273.26	274.85	272.64	273.55	239,316	-2.07(-0.75%)
May 02, 2025	274.68	276.31	273.15	275.62	306,952	+4.05(+1.49%)
May 01, 2025	272.91	274.46	271.41	271.57	351,344	+2.78(+1.03%)
Apr 30, 2025	265.61	269.83	262.58	268.79	276,571	-0.55(-0.20%)
Apr 29, 2025	266.64	269.61	266.40	269.34	211,726	+1.41(+0.53%)
Apr 28, 2025	268.37	269.00	264.56	267.93	207,604	+0.01(+0.00%)
Apr 25, 2025	265.40	267.92	263.98	267.92	240,773	+2.96(+1.12%)
Apr 24, 2025	259.91	265.13	259.20	264.96	197,491	+5.81(+2.24%)
Apr 23, 2025	261.25	263.78	258.34	259.15	561,707	+4.52(+1.78%)
Apr 22, 2025	250.92	255.59	250.67	254.63	416,755	+6.10(+2.45%)
Apr 21, 2025	251.23	251.46	245.47	248.53	472,091	-5.51(-2.17%)
Apr 17, 2025	255.44	256.46	253.09	254.04	420,313	-0.48(-0.19%)
Apr 16, 2025	257.53	258.93	251.38	254.52	408,059	-6.52(-2.50%)
Apr 15, 2025	262.31	263.75	260.71	261.04	297,829	-0.91(-0.35%)
Apr 14, 2025	265.05	265.30	259.87	261.95	414,775	+1.77(+0.68%)
Apr 11, 2025	254.29	260.92	253.18	260.18	551,232	+5.23(+2.05%)
Apr 10, 2025	258.99	259.34	247.46	254.95	772,471	-9.81(-3.71%)
Apr 09, 2025	239.58	266.00	239.20	264.76	1,201,947	+24.38(+10.14%)
Apr 08, 2025	253.33	254.94	236.83	240.38	735,880	-3.69(-1.51%)
Apr 07, 2025	235.04	250.13	232.57	244.07	1,432,364	-0.11(-0.05%)
Apr 04, 2025	252.41	253.74	244.46	244.18	999,716	-15.37(-5.92%)
Apr 03, 2025	262.47	264.37	259.41	259.55	616,801	-13.40(-4.91%)
Apr 02, 2025	268.67	274.63	268.42	272.95	415,962	+1.53(+0.56%)
Apr 01, 2025	269.40	272.64	268.38	271.42	284,158	+0.59(+0.22%)
Mar 31, 2025	265.61	271.13	264.36	270.83	769,574	+1.60(+0.59%)
Mar 28, 2025	274.24	274.90	268.90	269.23	258,382	-6.18(-2.24%)
Mar 27, 2025	275.24	277.40	274.44	275.41	250,568	-0.55(-0.20%)
Mar 26, 2025	279.71	280.14	275.48	275.96	226,271	-4.38(-1.56%)
Mar 25, 2025	279.82	280.57	279.27	280.34	161,994	+1.06(+0.38%)
Mar 24, 2025	277.62	279.67	277.35	279.28	277,762	+5.14(+1.87%)
Mar 21, 2025	271.33	274.64	271.14	274.14	236,991	+0.57(+0.21%)
Mar 20, 2025	272.06	276.05	271.72	273.57	229,885	-0.49(-0.18%)
Mar 19, 2025	272.21	275.91	271.46	274.06	380,811	+3.05(+1.13%)
Mar 18, 2025	272.94	273.08	270.00	271.01	321,249	-3.32(-1.21%)
Mar 17, 2025	272.93	275.61	272.13	274.33	564,114	+1.13(+0.41%)
Mar 14, 2025	269.92	273.56	269.64	273.20	340,178	+5.42(+2.02%)
Mar 13, 2025	271.49	271.49	266.89	267.79	266,377	-3.64(-1.34%)
Mar 12, 2025	272.75	273.44	268.95	271.43	498,509	+2.01(+0.74%)
Mar 11, 2025	270.41	272.90	267.31	269.42	515,885	-2.25(-0.83%)
Mar 10, 2025	275.47	276.17	268.96	271.67	605,753	-8.25(-2.95%)
Mar 07, 2025	277.57	280.76	275.14	279.92	641,179	+1.35(+0.48%)
Mar 06, 2025	279.95	282.34	277.22	278.57	652,883	-5.28(-1.86%)
Mar 05, 2025	280.82	284.68	278.64	283.85	635,867	+3.47(+1.24%)
Mar 04, 2025	281.26	284.69	277.94	280.38	757,881	-3.35(-1.18%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares S&P 100 ETF (NY:OEF)

Historical Prices