Russell 1000 Low Vol ETF SPDR (NY: ONEV )

124.18 +0.68 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 98.41 98.51 98.32 98.40 2,425 -0.76(-0.77%)
Apr 29, 2021 99.15 99.21 99.15 99.16 743 +0.71(+0.73%)
Apr 28, 2021 98.66 98.79 98.45 98.45 2,408 -0.34(-0.34%)
Apr 27, 2021 98.69 98.79 98.58 98.78 4,610 +0.07(+0.07%)
Apr 26, 2021 98.75 98.75 98.71 98.71 1,984 +0.02(+0.02%)
Apr 23, 2021 98.66 98.69 98.66 98.69 1,370 +0.95(+0.97%)
Apr 22, 2021 98.58 98.58 97.61 97.74 746 -0.50(-0.50%)
Apr 21, 2021 96.99 98.24 96.99 98.24 3,059 +1.04(+1.07%)
Apr 20, 2021 97.35 97.36 96.86 97.20 2,865 -0.43(-0.44%)
Apr 19, 2021 97.58 97.63 97.44 97.63 935 -0.36(-0.37%)
Apr 16, 2021 97.95 98.11 97.81 97.99 2,214 +0.66(+0.67%)
Apr 15, 2021 96.91 97.38 96.91 97.34 8,453 +0.86(+0.89%)
Apr 14, 2021 96.82 96.82 96.43 96.48 19,336 +0.15(+0.16%)
Apr 13, 2021 96.05 96.33 96.04 96.33 879 -0.24(-0.25%)
Apr 12, 2021 96.20 96.56 96.19 96.56 27,234 +0.33(+0.35%)
Apr 09, 2021 96.02 96.23 95.78 96.23 6,643 +0.48(+0.50%)
Apr 08, 2021 95.78 95.78 95.52 95.75 3,821 +0.11(+0.11%)
Apr 07, 2021 95.55 95.65 95.55 95.65 823 -0.38(-0.39%)
Apr 06, 2021 96.27 96.28 95.94 96.02 21,497 -0.07(-0.07%)
Apr 05, 2021 95.56 96.12 95.56 96.10 3,970 +1.13(+1.19%)
Apr 01, 2021 94.62 94.97 94.49 94.97 38,702 +0.78(+0.83%)
Mar 31, 2021 94.69 94.69 94.18 94.19 2,626 -0.06(-0.06%)
Mar 30, 2021 93.93 94.45 93.93 94.25 3,072 +0.08(+0.09%)
Mar 29, 2021 94.35 94.45 94.14 94.16 1,608 -0.26(-0.27%)
Mar 26, 2021 93.51 94.42 93.27 94.42 7,170 +1.47(+1.58%)
Mar 25, 2021 91.27 92.95 91.23 92.95 2,601 +1.30(+1.42%)
Mar 24, 2021 92.55 92.55 91.64 91.64 1,057 +0.05(+0.06%)
Mar 23, 2021 92.33 92.33 91.59 91.59 1,727 -1.39(-1.50%)
Mar 22, 2021 92.69 92.99 92.69 92.99 755 -0.12(-0.13%)
Mar 19, 2021 93.38 93.38 93.11 93.11 317 -0.14(-0.15%)
Mar 18, 2021 93.60 93.63 93.25 93.25 1,995 -0.44(-0.47%)
Mar 17, 2021 92.90 93.69 92.90 93.69 586 +0.21(+0.23%)
Mar 16, 2021 93.74 93.74 93.39 93.48 2,838 -0.64(-0.68%)
Mar 15, 2021 93.42 94.11 93.42 94.11 552 +1.02(+1.09%)
Mar 12, 2021 91.94 93.10 91.94 93.10 3,916 +0.93(+1.01%)
Mar 11, 2021 92.59 92.59 92.17 92.17 3,168 +0.48(+0.52%)
Mar 10, 2021 91.30 91.69 91.30 91.69 956 +1.00(+1.10%)
Mar 09, 2021 91.07 91.48 90.69 90.69 4,420 +0.04(+0.05%)
Mar 08, 2021 90.14 91.39 90.14 90.65 8,732 +1.00(+1.11%)
Mar 05, 2021 88.36 89.80 87.05 89.65 5,928 +2.21(+2.52%)
Mar 04, 2021 88.65 88.65 86.93 87.44 6,602 -1.69(-1.90%)
Mar 03, 2021 89.85 89.85 89.14 89.14 530 -0.45(-0.51%)
Mar 02, 2021 89.87 89.87 89.24 89.59 3,434 -0.34(-0.37%)
Mar 01, 2021 90.08 90.29 89.93 89.93 7,312 +1.85(+2.10%)
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%)
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.