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 Fund (NY:OEF)

333.22 +0.40 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	333.47	334.56	332.63	333.22	312,680	+0.40(+0.12%)
Apr 09, 2026	329.94	333.17	329.15	332.82	615,669	+2.67(+0.81%)
Apr 08, 2026	331.10	331.65	328.03	330.15	805,639	+7.95(+2.47%)
Apr 07, 2026	321.26	322.37	317.51	322.20	887,971	+0.30(+0.09%)
Apr 06, 2026	320.48	322.48	320.19	321.90	755,344	+1.49(+0.47%)
Apr 02, 2026	316.29	321.17	315.13	320.41	1,181,713	+0.04(+0.01%)
Apr 01, 2026	319.90	322.07	319.31	320.37	1,516,472	+2.30(+0.72%)
Mar 31, 2026	311.57	318.63	311.57	318.07	2,144,337	+9.86(+3.20%)
Mar 30, 2026	311.77	312.00	306.84	308.21	796,333	-0.93(-0.30%)
Mar 27, 2026	313.76	313.76	308.61	309.14	1,269,635	-5.82(-1.85%)
Mar 26, 2026	319.07	320.00	314.84	314.96	1,405,236	-6.29(-1.96%)
Mar 25, 2026	322.01	323.24	320.29	321.25	1,712,660	+1.92(+0.60%)
Mar 24, 2026	319.24	321.30	318.50	319.33	3,534,821	-1.83(-0.57%)
Mar 23, 2026	322.27	324.38	320.32	321.16	4,258,782	+3.59(+1.13%)
Mar 20, 2026	321.45	321.45	316.06	317.57	2,431,857	-4.59(-1.42%)
Mar 19, 2026	321.43	323.53	320.25	322.16	2,464,692	-1.21(-0.37%)
Mar 18, 2026	327.15	327.60	323.17	323.37	2,180,505	-4.88(-1.49%)
Mar 17, 2026	329.37	330.35	327.88	328.25	1,507,672	-0.61(-0.19%)
Mar 16, 2026	328.30	330.60	327.69	328.86	3,742,636	+3.22(+0.99%)
Mar 13, 2026	329.74	331.18	325.25	325.64	3,707,835	-2.90(-0.88%)
Mar 12, 2026	331.02	331.08	328.37	328.54	30,134,652	-4.93(-1.48%)
Mar 11, 2026	334.10	335.53	331.75	333.47	778,014	-0.13(-0.04%)
Mar 10, 2026	333.53	336.09	332.11	333.60	1,105,320	-0.16(-0.05%)
Mar 09, 2026	328.09	334.57	326.43	333.76	1,062,548	+2.90(+0.88%)
Mar 06, 2026	330.90	332.63	329.48	330.86	844,484	-3.65(-1.09%)
Mar 05, 2026	334.51	336.01	331.61	334.51	906,950	-1.34(-0.40%)
Mar 04, 2026	333.63	336.78	333.05	335.85	552,180	+2.52(+0.76%)
Mar 03, 2026	330.04	334.24	328.19	333.33	1,077,591	-1.61(-0.48%)
Mar 02, 2026	330.78	336.16	330.64	334.94	839,964	+0.06(+0.02%)
Feb 27, 2026	333.56	335.08	332.74	334.88	748,979	-2.03(-0.60%)
Feb 26, 2026	339.89	339.89	334.77	336.91	507,004	-3.13(-0.92%)
Feb 25, 2026	337.98	340.31	337.98	340.04	503,849	+3.16(+0.94%)
Feb 24, 2026	334.12	337.20	332.92	336.88	469,264	+2.47(+0.74%)
Feb 23, 2026	337.30	338.25	333.50	334.41	699,213	-3.42(-1.01%)
Feb 20, 2026	334.04	338.09	333.56	337.83	685,370	+2.73(+0.81%)
Feb 19, 2026	335.05	336.31	334.06	335.10	695,779	-0.97(-0.29%)
Feb 18, 2026	335.17	337.49	334.57	336.07	633,285	+1.68(+0.50%)
Feb 17, 2026	332.69	335.63	330.76	334.39	970,488	+0.84(+0.25%)
Feb 13, 2026	335.01	336.11	332.63	333.55	941,632	-1.50(-0.45%)
Feb 12, 2026	341.56	341.71	334.58	335.05	658,870	-5.78(-1.70%)
Feb 11, 2026	343.80	344.10	340.06	340.83	779,972	-1.07(-0.31%)
Feb 10, 2026	343.99	344.55	341.60	341.90	480,767	-1.42(-0.41%)
Feb 09, 2026	340.75	344.24	340.13	343.32	517,189	+1.71(+0.50%)
Feb 06, 2026	336.41	342.26	336.32	341.61	606,802	+6.15(+1.83%)
Feb 05, 2026	337.07	338.56	334.25	335.46	1,948,643	-4.82(-1.42%)
Feb 04, 2026	342.57	343.14	338.01	340.28	1,363,076	-1.63(-0.48%)
Feb 03, 2026	345.70	346.13	339.46	341.91	544,381	-3.44(-1.00%)

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 Fund (NY:OEF)

Historical Prices