Russell 1000 Low Vol ETF SPDR (NY: ONEV )

124.18 +0.68 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 89.00 89.00 87.87 88.08 3,599 -0.50(-0.56%)
Feb 25, 2021 90.52 90.52 88.58 88.58 4,187 -1.85(-2.05%)
Feb 24, 2021 89.83 90.56 89.83 90.43 3,270 +1.09(+1.22%)
Feb 23, 2021 88.66 89.53 88.66 89.34 4,464 +0.27(+0.31%)
Feb 22, 2021 88.97 89.16 88.76 89.07 2,533 -0.06(-0.07%)
Feb 19, 2021 89.26 89.33 89.13 89.13 1,376 +0.57(+0.64%)
Feb 18, 2021 88.71 88.78 88.43 88.56 13,576 -0.37(-0.42%)
Feb 17, 2021 88.50 88.96 88.50 88.93 747 -0.11(-0.12%)
Feb 16, 2021 89.52 89.71 89.04 89.04 3,476 -0.28(-0.31%)
Feb 12, 2021 89.10 89.32 88.90 89.32 29,429 +0.37(+0.42%)
Feb 11, 2021 88.91 88.94 88.65 88.94 8,399 +0.23(+0.26%)
Feb 10, 2021 88.78 88.80 88.72 88.72 922 +0.18(+0.21%)
Feb 09, 2021 88.56 88.57 88.53 88.53 4,186 +0.26(+0.30%)
Feb 08, 2021 87.80 88.27 87.80 88.27 2,010 +0.95(+1.09%)
Feb 05, 2021 87.41 87.49 87.25 87.32 5,822 +0.54(+0.63%)
Feb 04, 2021 86.57 86.87 86.57 86.77 2,536 +0.69(+0.80%)
Feb 03, 2021 86.04 86.13 85.78 86.09 20,189 +0.11(+0.13%)
Feb 02, 2021 86.00 86.09 85.89 85.98 1,172 +0.74(+0.87%)
Feb 01, 2021 84.30 85.24 84.30 85.24 2,582 +1.18(+1.41%)
Jan 29, 2021 85.39 85.51 83.56 84.05 3,916 -1.43(-1.67%)
Jan 28, 2021 85.81 85.99 85.48 85.48 1,447 +0.35(+0.41%)
Jan 27, 2021 85.92 85.92 84.86 85.14 4,133 -1.67(-1.92%)
Jan 26, 2021 86.74 87.06 86.69 86.81 5,384 -0.35(-0.40%)
Jan 25, 2021 87.28 87.28 86.86 87.15 6,677 -0.13(-0.15%)
Jan 22, 2021 86.86 87.29 86.86 87.29 1,905 -0.18(-0.21%)
Jan 21, 2021 87.71 87.71 87.47 87.47 1,285 -0.35(-0.40%)
Jan 20, 2021 87.50 87.82 87.50 87.82 27,053 +0.70(+0.80%)
Jan 19, 2021 86.94 87.27 86.94 87.13 5,227 +0.30(+0.35%)
Jan 15, 2021 86.41 87.08 86.28 86.83 2,117 -0.32(-0.36%)
Jan 14, 2021 87.31 87.48 87.14 87.14 1,467 +0.02(+0.02%)
Jan 13, 2021 87.12 87.46 87.08 87.13 53,883 -0.45(-0.52%)
Jan 12, 2021 87.56 87.60 87.28 87.58 3,153 +0.59(+0.68%)
Jan 11, 2021 86.48 87.05 86.48 86.99 3,295 -0.06(-0.07%)
Jan 08, 2021 87.01 87.33 86.83 87.05 5,187 +0.02(+0.02%)
Jan 07, 2021 86.75 87.06 86.75 87.03 1,929 +0.71(+0.82%)
Jan 06, 2021 86.69 86.69 86.21 86.32 1,945 +2.27(+2.70%)
Jan 05, 2021 83.71 84.40 83.71 84.05 3,768 +0.56(+0.67%)
Jan 04, 2021 84.07 84.07 83.39 83.49 1,791 -1.32(-1.56%)
Dec 31, 2020 84.81 84.81 84.81 2,982 +0.50(+0.59%)
Dec 30, 2020 84.51 84.51 84.23 84.31 2,982 +0.52(+0.62%)
Dec 29, 2020 84.54 84.54 83.69 83.79 3,373 -0.60(-0.71%)
Dec 28, 2020 84.65 84.80 84.29 84.39 10,213 +0.22(+0.26%)
Dec 24, 2020 84.25 84.25 83.81 84.17 11,856 +0.12(+0.15%)
Dec 23, 2020 84.27 84.27 83.95 84.04 1,309 +0.47(+0.56%)
Dec 22, 2020 83.61 83.66 83.57 83.57 701 +0.04(+0.04%)
Dec 21, 2020 82.47 83.54 82.47 83.54 2,027 -0.71(-0.84%)
Dec 18, 2020 84.21 84.35 84.05 84.25 2,344 -0.15(-0.18%)
Dec 17, 2020 84.26 84.40 84.18 84.40 3,006 +0.52(+0.62%)
Dec 16, 2020 83.98 84.00 83.72 83.88 2,395 -0.05(-0.06%)
Dec 15, 2020 83.08 84.00 82.99 83.93 4,498 +1.22(+1.48%)
Dec 14, 2020 83.53 83.53 82.65 82.71 1,799 -0.25(-0.31%)
Dec 11, 2020 82.70 82.96 82.70 82.96 532 -0.32(-0.39%)
Dec 10, 2020 83.05 83.29 82.94 83.29 1,497 -0.17(-0.20%)
Dec 09, 2020 83.38 83.45 83.29 83.45 1,520 -0.05(-0.06%)
Dec 08, 2020 82.74 83.51 82.74 83.51 1,741 +0.28(+0.34%)
Dec 07, 2020 83.27 83.35 83.14 83.22 1,003 -0.31(-0.38%)
Dec 04, 2020 82.90 83.54 82.90 83.54 8,418 +1.15(+1.39%)
Dec 03, 2020 81.62 82.91 81.38 82.39 2,559 +0.13(+0.16%)
Dec 02, 2020 81.99 82.38 81.99 82.26 6,987 -0.10(-0.12%)
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.