Russell 1000 Low Vol ETF SPDR (NY: ONEV )

128.92 +0.85 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.29 100.29 98.68 98.26 2,373 -1.47(-1.48%)
Sep 29, 2021 99.75 99.94 99.34 99.74 2,328 +0.60(+0.60%)
Sep 28, 2021 99.25 99.54 99.11 99.14 2,986 -1.37(-1.36%)
Sep 27, 2021 100.89 101.08 100.51 100.51 2,799 -0.13(-0.13%)
Sep 24, 2021 100.69 100.95 100.62 100.64 3,884 +0.03(+0.03%)
Sep 23, 2021 100.52 101.10 100.39 100.61 2,981 +0.84(+0.84%)
Sep 22, 2021 100.12 100.19 99.93 99.78 2,816 +0.79(+0.80%)
Sep 21, 2021 99.98 100.00 98.88 98.99 6,061 -0.32(-0.32%)
Sep 20, 2021 98.97 99.43 98.47 99.30 7,046 -1.50(-1.49%)
Sep 17, 2021 101.77 101.77 100.76 100.80 4,419 -0.90(-0.88%)
Sep 16, 2021 102.49 102.49 101.56 101.70 3,945 -0.39(-0.38%)
Sep 15, 2021 101.80 102.25 101.80 102.09 2,992 +0.65(+0.64%)
Sep 14, 2021 102.63 102.63 101.32 101.45 7,108 -0.68(-0.66%)
Sep 13, 2021 102.43 102.62 101.96 102.13 5,445 +0.08(+0.08%)
Sep 10, 2021 103.31 103.31 102.05 102.05 5,736 -0.75(-0.73%)
Sep 09, 2021 103.47 103.54 102.80 102.80 5,580 -0.55(-0.53%)
Sep 08, 2021 102.73 103.40 102.73 103.35 3,635 +0.49(+0.48%)
Sep 07, 2021 104.48 104.48 102.86 102.86 5,349 -1.30(-1.25%)
Sep 03, 2021 104.17 104.35 104.16 104.16 2,803 -0.28(-0.26%)
Sep 02, 2021 103.83 104.43 103.83 104.43 3,443 +0.73(+0.70%)
Sep 01, 2021 103.94 103.97 103.20 103.71 6,532 +0.19(+0.18%)
Aug 31, 2021 103.42 103.68 103.39 103.52 5,649 -0.03(-0.03%)
Aug 30, 2021 103.86 103.93 103.55 103.55 5,625 +0.09(+0.09%)
Aug 27, 2021 102.93 103.53 102.93 103.46 1,106 +0.84(+0.82%)
Aug 26, 2021 102.93 102.93 102.62 102.62 2,029 -0.68(-0.66%)
Aug 25, 2021 103.10 103.48 102.95 103.30 3,619 +0.53(+0.52%)
Aug 24, 2021 102.70 102.95 102.70 102.77 5,003 +0.05(+0.05%)
Aug 23, 2021 103.20 103.20 102.72 102.72 4,914 +0.11(+0.11%)
Aug 20, 2021 101.98 102.70 101.98 102.61 3,656 +0.85(+0.84%)
Aug 19, 2021 101.40 101.99 101.38 101.76 7,340 +0.01(+0.01%)
Aug 18, 2021 102.28 102.70 101.75 101.75 22,945 -1.00(-0.97%)
Aug 17, 2021 103.29 103.29 102.31 102.75 5,268 -0.49(-0.48%)
Aug 16, 2021 102.81 103.25 102.50 103.25 5,626 +0.43(+0.42%)
Aug 13, 2021 102.97 102.97 102.66 102.81 5,884 +0.17(+0.16%)
Aug 12, 2021 102.72 102.72 102.34 102.65 5,786 +0.07(+0.07%)
Aug 11, 2021 101.94 102.58 101.94 102.58 3,947 +0.77(+0.75%)
Aug 10, 2021 101.85 102.13 101.75 101.81 4,095 +0.22(+0.21%)
Aug 09, 2021 101.64 101.64 101.40 101.59 6,384 -0.05(-0.05%)
Aug 06, 2021 101.63 101.90 101.63 101.64 2,077 +0.42(+0.41%)
Aug 05, 2021 101.48 101.48 100.88 101.22 3,609 +0.24(+0.24%)
Aug 04, 2021 101.74 101.74 100.97 100.98 20,047 -0.75(-0.74%)
Aug 03, 2021 100.83 101.73 100.83 101.73 6,447 +0.52(+0.52%)
Aug 02, 2021 101.74 102.01 101.17 101.20 6,704 +0.06(+0.06%)
Jul 30, 2021 101.51 101.53 101.14 101.14 5,861 -0.12(-0.12%)
Jul 29, 2021 101.38 101.53 101.25 101.27 5,825 +0.79(+0.79%)
Jul 28, 2021 100.57 100.79 100.33 100.48 3,167 -0.12(-0.11%)
Jul 27, 2021 100.00 100.59 100.00 100.59 3,781 +0.11(+0.11%)
Jul 26, 2021 100.28 100.58 100.28 100.48 6,178 +0.00(+0.00%)
Jul 23, 2021 100.04 100.48 100.04 100.48 23,862 +1.05(+1.05%)
Jul 22, 2021 99.68 99.68 99.26 99.43 3,190 -0.28(-0.28%)
Jul 21, 2021 99.91 99.91 99.64 99.72 10,254 +0.31(+0.31%)
Jul 20, 2021 98.45 99.83 98.45 99.41 2,879 +1.46(+1.49%)
Jul 19, 2021 98.72 98.72 97.30 97.94 3,775 -1.37(-1.37%)
Jul 16, 2021 100.02 100.02 99.26 99.31 12,133 -0.26(-0.27%)
Jul 15, 2021 98.90 99.57 98.90 99.57 4,909 +0.08(+0.08%)
Jul 14, 2021 99.82 99.82 99.44 99.49 3,790 +0.17(+0.17%)
Jul 13, 2021 99.78 99.78 99.25 99.32 2,557 -1.01(-1.00%)
Jul 12, 2021 99.89 100.33 99.89 100.33 8,434 +0.03(+0.03%)
Jul 09, 2021 99.73 100.31 99.67 100.30 36,244 +1.27(+1.28%)
Jul 08, 2021 98.92 99.55 98.64 99.03 4,325 -0.98(-0.98%)
Jul 07, 2021 99.50 100.06 99.35 100.01 6,780 +0.74(+0.74%)
Jul 06, 2021 99.83 99.83 98.50 99.27 5,530 -0.53(-0.53%)
Jul 02, 2021 100.00 100.00 99.61 99.81 1,778 +0.25(+0.25%)
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.