Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

274.48 -0.50 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 274.63 276.11 273.69 274.98 213,016 +4.94(+1.83%)
Sep 18, 2024 271.30 273.31 269.76 270.04 281,370 -0.69(-0.25%)
Sep 17, 2024 271.97 272.56 269.64 270.73 194,272 +0.02(+0.01%)
Sep 16, 2024 269.99 270.82 269.26 270.71 156,376 -0.18(-0.07%)
Sep 13, 2024 270.15 271.26 269.79 270.89 156,355 +1.05(+0.39%)
Sep 12, 2024 267.99 270.19 266.95 269.84 218,643 +2.70(+1.01%)
Sep 11, 2024 264.16 267.88 259.84 267.14 274,957 +3.43(+1.30%)
Sep 10, 2024 263.24 263.93 260.98 263.71 315,964 +1.55(+0.59%)
Sep 09, 2024 261.35 262.66 260.25 262.16 158,379 +2.72(+1.05%)
Sep 06, 2024 264.52 265.12 258.83 259.44 358,941 -4.90(-1.85%)
Sep 05, 2024 264.54 266.89 263.33 264.34 299,212 -0.33(-0.12%)
Sep 04, 2024 264.05 266.55 263.89 264.67 464,932 -0.43(-0.16%)
Sep 03, 2024 269.84 269.84 263.91 265.10 274,790 -6.13(-2.26%)
Aug 30, 2024 269.71 271.52 268.19 271.23 205,174 +2.52(+0.94%)
Aug 29, 2024 270.12 271.56 268.00 268.71 333,017 -0.51(-0.19%)
Aug 28, 2024 270.76 271.10 267.44 269.22 134,351 -1.86(-0.69%)
Aug 27, 2024 269.95 271.42 269.32 271.08 125,462 +0.32(+0.12%)
Aug 26, 2024 271.59 272.24 269.68 270.76 341,320 -0.35(-0.13%)
Aug 23, 2024 270.05 272.10 268.79 271.11 186,274 +2.31(+0.86%)
Aug 22, 2024 272.33 272.61 267.89 268.80 206,198 -2.50(-0.92%)
Aug 21, 2024 270.80 272.12 270.00 271.30 96,620 +0.71(+0.26%)
Aug 20, 2024 270.70 271.67 269.97 270.59 231,243 -0.37(-0.14%)
Aug 19, 2024 268.19 270.96 267.95 270.96 216,965 +2.85(+1.06%)
Aug 16, 2024 266.40 268.39 266.37 268.11 147,118 +0.71(+0.27%)
Aug 15, 2024 265.21 267.40 264.91 267.40 331,922 +4.87(+1.86%)
Aug 14, 2024 261.85 262.95 260.35 262.53 150,165 +1.01(+0.39%)
Aug 13, 2024 258.45 261.67 258.45 261.52 165,883 +4.96(+1.93%)
Aug 12, 2024 256.88 257.96 255.59 256.56 209,661 +0.51(+0.20%)
Aug 09, 2024 254.42 256.88 254.12 256.05 512,823 +1.43(+0.56%)
Aug 08, 2024 252.08 255.17 250.41 254.62 270,921 +5.92(+2.38%)
Aug 07, 2024 253.58 255.27 248.53 248.70 332,393 -1.70(-0.68%)
Aug 06, 2024 249.60 254.29 248.08 250.40 356,553 +1.66(+0.67%)
Aug 05, 2024 243.47 251.65 243.02 248.74 641,916 -7.95(-3.10%)
Aug 02, 2024 257.41 259.01 254.95 256.69 567,064 -4.75(-1.82%)
Aug 01, 2024 266.79 268.26 260.03 261.44 391,943 -3.76(-1.42%)
Jul 31, 2024 264.46 266.66 263.76 265.20 182,220 +4.82(+1.85%)
Jul 30, 2024 263.03 263.58 258.66 260.38 133,748 -2.05(-0.78%)
Jul 29, 2024 263.52 263.87 261.89 262.43 136,641 +0.24(+0.09%)
Jul 26, 2024 261.55 263.89 261.25 262.19 156,750 +2.32(+0.89%)
Jul 25, 2024 261.51 264.12 258.51 259.87 247,526 -1.71(-0.65%)
Jul 24, 2024 265.27 265.73 261.19 261.58 175,066 -7.22(-2.69%)
Jul 23, 2024 269.00 270.11 268.43 268.80 85,570 +0.03(+0.01%)
Jul 22, 2024 268.29 269.30 267.12 268.77 154,296 +2.80(+1.05%)
Jul 19, 2024 267.58 268.90 265.61 265.97 172,271 -2.19(-0.82%)
Jul 18, 2024 271.31 271.31 266.81 268.16 181,094 -1.96(-0.73%)
Jul 17, 2024 270.78 271.43 269.64 270.12 385,318 -4.20(-1.53%)
Jul 16, 2024 274.38 274.38 272.89 274.32 144,733 +0.77(+0.28%)
Jul 15, 2024 273.96 275.31 272.47 273.55 187,502 +0.90(+0.33%)
Jul 12, 2024 271.25 274.45 271.05 272.65 267,921 +1.48(+0.55%)
Jul 11, 2024 275.45 275.45 270.62 271.17 254,056 -4.34(-1.58%)
Jul 10, 2024 273.41 275.57 273.14 275.51 185,015 +2.99(+1.10%)
Jul 09, 2024 272.81 273.22 272.30 272.52 126,681 +0.53(+0.19%)
Jul 08, 2024 272.26 272.50 271.45 271.99 199,510 +0.09(+0.03%)
Jul 05, 2024 269.81 271.91 269.70 271.90 201,766 +2.32(+0.86%)
Jul 03, 2024 267.72 269.61 267.72 269.58 111,567 +1.63(+0.61%)
Jul 02, 2024 264.97 267.95 264.97 267.95 177,689 +1.92(+0.72%)
Jul 01, 2024 265.01 266.13 263.89 266.03 217,638 +1.73(+0.65%)
Jun 28, 2024 266.33 267.99 263.98 264.30 228,689 -1.69(-0.64%)
Jun 27, 2024 265.39 266.20 264.92 265.99 210,602 +0.40(+0.15%)
Jun 26, 2024 264.12 265.78 263.87 265.59 166,748 +1.23(+0.47%)
Jun 25, 2024 263.21 264.50 262.98 264.36 354,491 +1.90(+0.72%)
Jun 24, 2024 263.80 264.88 262.40 262.46 171,920 -1.47(-0.56%)
Jun 21, 2024 264.39 264.92 263.43 263.93 220,038 -0.41(-0.16%)
Jun 20, 2024 266.00 266.36 263.45 264.34 180,487 -0.98(-0.37%)
Jun 18, 2024 264.86 265.32 264.35 265.32 170,322 +0.41(+0.15%)
Jun 17, 2024 262.82 265.72 262.26 264.91 283,763 +1.99(+0.76%)
Jun 14, 2024 261.65 262.92 261.44 262.92 118,560 +0.83(+0.32%)
Jun 13, 2024 262.76 262.76 260.68 262.09 248,520 +1.26(+0.48%)
Jun 12, 2024 261.18 262.43 260.55 260.83 259,366 +2.03(+0.78%)
Jun 11, 2024 257.09 258.80 256.15 258.80 280,548 +1.30(+0.50%)
Jun 10, 2024 256.71 257.71 256.20 257.50 129,857 +0.57(+0.22%)
Jun 07, 2024 256.87 258.40 256.23 256.93 108,522 -0.03(-0.01%)
Jun 06, 2024 257.10 257.49 256.23 256.96 172,299 +0.10(+0.04%)
Jun 05, 2024 254.65 256.86 254.23 256.86 166,440 +3.46(+1.37%)
Jun 04, 2024 252.56 253.80 251.68 253.40 129,629 +0.67(+0.26%)
Jun 03, 2024 253.00 253.34 250.46 252.73 380,503 +1.10(+0.44%)
May 31, 2024 250.55 251.88 247.49 251.63 167,588 +1.65(+0.66%)
May 30, 2024 251.38 251.63 249.34 249.99 195,827 -2.68(-1.06%)
May 29, 2024 251.84 253.08 251.76 252.67 167,693 -1.25(-0.49%)
May 28, 2024 253.40 253.92 252.31 253.92 134,310 +1.09(+0.43%)
May 24, 2024 251.78 252.98 251.38 252.83 141,626 +1.89(+0.76%)
May 23, 2024 254.01 254.16 250.28 250.94 181,367 -1.40(-0.55%)
May 22, 2024 252.79 253.03 251.08 252.33 113,228 -0.67(-0.26%)
May 21, 2024 251.62 253.13 251.62 253.00 147,651 +0.89(+0.35%)
May 20, 2024 251.74 252.85 251.74 252.11 152,128 +0.32(+0.13%)
May 17, 2024 251.69 251.81 250.74 251.79 122,983 +0.31(+0.12%)
May 16, 2024 252.07 252.89 251.36 251.49 152,545 -0.51(-0.20%)
May 15, 2024 249.88 252.06 249.37 251.99 142,788 +3.15(+1.27%)
May 14, 2024 247.27 249.08 247.27 248.84 125,027 +1.27(+0.51%)
May 13, 2024 247.97 247.97 247.01 247.57 165,403 +0.34(+0.14%)
May 10, 2024 247.56 248.08 246.56 247.24 111,868 +0.36(+0.15%)
May 09, 2024 245.97 246.96 245.51 246.88 167,675 +0.86(+0.35%)
May 08, 2024 244.80 246.13 244.80 246.02 170,462 +0.20(+0.08%)
May 07, 2024 245.96 246.44 245.34 245.82 167,804 +0.16(+0.07%)
May 06, 2024 243.97 245.68 243.79 245.66 299,989 +2.51(+1.03%)
May 03, 2024 243.10 243.54 241.59 243.15 228,691 +3.50(+1.46%)
May 02, 2024 238.87 239.89 236.97 239.65 289,499 +2.74(+1.16%)
May 01, 2024 237.77 240.79 236.87 236.90 186,219 -0.96(-0.40%)
Apr 30, 2024 240.89 241.65 237.78 237.86 93,291 -3.64(-1.51%)
Apr 29, 2024 241.82 242.03 240.17 241.50 111,774 +0.53(+0.22%)
Apr 26, 2024 240.14 241.70 239.57 240.97 134,292 +3.21(+1.35%)
Apr 25, 2024 234.90 237.97 234.78 237.76 160,242 -1.45(-0.60%)
Apr 24, 2024 240.24 240.38 238.20 239.21 137,137 -0.16(-0.07%)
Apr 23, 2024 237.65 239.50 237.33 239.37 129,007 +3.13(+1.33%)
Apr 22, 2024 235.38 237.57 234.09 236.23 135,056 +2.12(+0.91%)
Apr 19, 2024 236.61 237.15 233.38 234.11 288,110 -2.93(-1.24%)
Apr 18, 2024 237.84 239.15 236.63 237.04 181,182 -0.30(-0.13%)
Apr 17, 2024 240.18 240.49 236.89 237.34 301,960 -1.48(-0.62%)
Apr 16, 2024 239.53 240.34 238.26 238.82 304,924 -0.48(-0.20%)
Apr 15, 2024 244.35 244.38 238.98 239.29 733,449 -3.25(-1.34%)
Apr 12, 2024 243.99 244.79 241.71 242.55 258,301 -3.23(-1.31%)
Apr 11, 2024 243.98 246.34 242.50 245.78 262,454 +2.69(+1.11%)
Apr 10, 2024 242.50 243.85 242.12 243.09 318,566 -1.79(-0.73%)
Apr 09, 2024 245.55 245.70 242.59 244.87 155,739 -0.02(-0.01%)
Apr 08, 2024 245.21 245.68 244.32 244.89 120,314 +0.14(+0.06%)
Apr 05, 2024 242.87 245.89 242.66 244.75 201,195 +2.67(+1.10%)
Apr 04, 2024 247.19 247.50 242.08 242.08 265,715 -3.14(-1.28%)
Apr 03, 2024 244.39 246.13 244.39 245.22 199,621 +0.07(+0.03%)
Apr 02, 2024 244.17 245.20 243.78 245.15 182,333 -1.34(-0.54%)
Apr 01, 2024 247.00 247.72 245.73 246.49 253,389 -0.32(-0.13%)
Mar 28, 2024 246.68 247.37 247.35 246.81 189,042 -0.25(-0.10%)
Mar 27, 2024 246.64 247.06 245.24 247.06 202,447 +1.78(+0.72%)
Mar 26, 2024 246.92 246.92 245.22 245.28 196,959 -0.82(-0.33%)
Mar 25, 2024 245.91 246.59 245.65 246.10 106,326 -0.78(-0.32%)
Mar 22, 2024 246.64 247.50 246.46 246.88 126,402 +0.11(+0.04%)
Mar 21, 2024 247.95 248.08 246.67 246.77 124,473 +0.13(+0.05%)
Mar 20, 2024 244.43 246.63 243.83 246.63 224,525 +2.30(+0.94%)
Mar 19, 2024 242.21 244.34 241.65 244.34 255,242 +1.46(+0.60%)
Mar 18, 2024 243.28 244.32 242.71 242.87 149,993 +2.01(+0.83%)
Mar 15, 2024 240.81 241.90 240.25 240.87 255,987 -2.24(-0.92%)
Mar 14, 2024 243.84 244.03 241.84 243.10 281,473 -0.12(-0.05%)
Mar 13, 2024 243.63 243.77 242.60 243.22 135,903 -0.55(-0.22%)
Mar 12, 2024 241.63 243.88 240.31 243.77 176,253 +3.47(+1.44%)
Mar 11, 2024 239.97 240.62 239.32 240.30 188,423 -0.38(-0.16%)
Mar 08, 2024 243.01 244.44 240.38 240.68 231,419 -1.79(-0.74%)
Mar 07, 2024 241.34 243.01 240.74 242.47 167,751 +2.49(+1.04%)
Mar 06, 2024 240.39 241.12 239.31 239.98 154,484 +1.15(+0.48%)
Mar 05, 2024 240.23 240.32 237.68 238.83 232,286 -2.72(-1.12%)
Mar 04, 2024 241.62 242.50 241.37 241.54 164,837 -0.69(-0.28%)
Mar 01, 2024 240.29 242.37 240.23 242.23 203,818 +2.38(+0.99%)
Feb 29, 2024 239.51 240.59 238.33 239.85 186,112 +1.23(+0.52%)
Feb 28, 2024 238.51 239.06 238.15 238.62 134,397 -0.63(-0.26%)
Feb 27, 2024 239.01 239.36 238.06 239.24 292,699 +0.23(+0.10%)
Feb 26, 2024 240.47 240.70 238.96 239.01 232,288 -1.02(-0.42%)
Feb 23, 2024 241.09 241.64 239.89 240.03 179,676 -0.11(-0.05%)
Feb 22, 2024 237.72 240.47 237.72 240.14 205,502 +5.76(+2.46%)
Feb 21, 2024 233.54 234.43 232.68 234.38 188,649 +0.17(+0.07%)
Feb 20, 2024 234.78 235.34 232.91 234.21 605,488 -1.57(-0.67%)
Feb 16, 2024 237.13 237.22 235.29 235.78 407,448 -1.07(-0.45%)
Feb 15, 2024 235.92 236.96 235.34 236.86 273,714 +0.96(+0.40%)
Feb 14, 2024 235.31 236.11 233.85 235.90 288,943 +1.91(+0.82%)
Feb 13, 2024 233.80 234.88 232.41 233.99 313,396 -3.04(-1.28%)
Feb 12, 2024 237.33 238.44 236.69 237.04 175,898 -0.35(-0.15%)
Feb 09, 2024 236.21 237.61 236.09 237.38 292,695 +1.58(+0.67%)
Feb 08, 2024 235.98 236.07 235.41 235.80 163,726 -0.07(-0.03%)
Feb 07, 2024 234.69 235.99 234.66 235.87 184,249 +2.12(+0.91%)
Feb 06, 2024 233.82 234.13 232.69 233.75 236,075 +0.44(+0.19%)
Feb 05, 2024 233.95 233.99 232.14 233.32 252,591 -0.30(-0.13%)
Feb 02, 2024 230.90 234.53 230.74 233.62 569,611 +3.43(+1.49%)
Feb 01, 2024 228.28 230.24 228.17 230.18 558,112 +2.79(+1.23%)
Jan 31, 2024 229.78 230.57 227.35 227.39 610,318 -4.07(-1.76%)
Jan 30, 2024 231.92 232.08 231.17 231.46 549,063 -0.46(-0.20%)
Jan 29, 2024 230.37 232.06 230.04 231.91 877,980 +1.83(+0.80%)
Jan 26, 2024 229.94 230.94 229.70 230.08 1,189,022 -0.25(-0.11%)
Jan 25, 2024 229.96 230.78 229.06 230.33 8,359,029 +0.80(+0.35%)
Jan 24, 2024 229.82 231.08 229.31 229.54 335,799 +0.80(+0.35%)
Jan 23, 2024 227.87 228.74 227.55 228.74 205,643 +1.09(+0.48%)
Jan 22, 2024 228.20 228.67 227.49 227.65 311,909 +0.01(+0.00%)
Jan 19, 2024 225.39 227.64 224.67 227.64 310,114 +3.42(+1.53%)
Jan 18, 2024 223.20 224.47 222.51 224.22 456,832 +2.03(+0.91%)
Jan 17, 2024 221.78 222.31 220.96 222.19 228,750 -0.96(-0.43%)
Jan 16, 2024 223.28 224.06 222.39 223.15 280,145 -0.67(-0.30%)
Jan 12, 2024 223.99 224.66 223.26 223.82 427,702 +0.24(+0.11%)
Jan 11, 2024 224.41 224.88 221.79 223.58 358,922 -0.22(-0.10%)
Jan 10, 2024 222.42 224.17 222.42 223.80 199,346 +1.62(+0.73%)
Jan 09, 2024 221.33 222.67 220.95 222.18 183,812 -0.20(-0.09%)
Jan 08, 2024 219.14 222.38 219.14 222.38 311,180 +3.50(+1.60%)
Jan 05, 2024 218.63 220.10 218.19 218.88 283,710 +0.26(+0.12%)
Jan 04, 2024 219.02 220.36 218.43 218.62 324,116 -0.72(-0.33%)
Jan 03, 2024 219.59 220.40 219.10 219.33 295,061 -1.38(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.