Russell 1000 Low Vol ETF SPDR (NY: ONEV )

123.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2016 49.93 49.93 49.93 49.93 3,497 +0.32(+0.65%)
Apr 21, 2016 49.61 49.61 49.61 49.61 124 -0.44(-0.88%)
Apr 18, 2016 50.03 50.05 50.05 50.05 532,433 +0.35(+0.71%)
Apr 14, 2016 49.70 49.70 49.70 49.70 249 +0.09(+0.19%)
Apr 13, 2016 49.65 49.65 49.61 49.61 936 +0.23(+0.47%)
Apr 08, 2016 49.38 49.38 49.38 49.38 124 +0.27(+0.55%)
Apr 06, 2016 49.11 49.11 49.11 49.11 124 -0.84(-1.68%)
Apr 01, 2016 49.62 49.95 49.95 49.95 499 +0.14(+0.29%)
Mar 30, 2016 49.81 49.81 49.81 49.81 22 +0.78(+1.59%)
Mar 23, 2016 49.02 49.02 49.02 49.02 2 +0.70(+1.44%)
Mar 16, 2016 48.31 48.33 48.33 48.33 502 +0.52(+1.10%)
Mar 08, 2016 47.81 47.81 47.81 47.81 376 +0.56(+1.18%)
Mar 02, 2016 47.25 47.25 47.25 47.25 251 +1.13(+2.45%)
Feb 23, 2016 46.37 46.12 46.12 46.12 9,794 -0.19(-0.41%)
Feb 22, 2016 46.28 46.31 46.21 46.31 786 +0.48(+1.04%)
Feb 19, 2016 45.71 45.83 45.71 45.83 627 -0.06(-0.12%)
Feb 18, 2016 45.69 45.93 45.69 45.88 629 +0.02(+0.03%)
Feb 17, 2016 45.80 45.87 45.69 45.87 753 +0.59(+1.30%)
Feb 16, 2016 45.03 45.28 45.03 45.28 941 +0.76(+1.70%)
Feb 12, 2016 44.16 44.52 44.52 44.52 1,632 +0.72(+1.64%)
Feb 11, 2016 43.65 43.81 43.61 43.81 627 -0.58(-1.31%)
Feb 10, 2016 44.63 44.67 44.39 44.39 627 +0.10(+0.22%)
Feb 09, 2016 44.16 44.36 44.13 44.29 753 +0.33(+0.74%)
Feb 08, 2016 44.08 44.08 43.97 43.97 315 -0.91(-2.02%)
Feb 05, 2016 45.20 45.20 44.87 44.87 1,192 -0.51(-1.12%)
Feb 04, 2016 45.27 45.38 45.27 45.38 252 +0.38(+0.85%)
Feb 02, 2016 45.11 45.00 45.00 45.00 879 -0.68(-1.50%)
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.