Russell 1000 Low Vol ETF SPDR (NY: ONEV )

103.60 USD +1.10 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 102.29 103.60 102.29 103.60 2,901 +1.10(+1.07%)
Apr 20, 2021 102.66 102.67 102.14 102.50 2,717 -0.46(-0.44%)
Apr 19, 2021 102.90 102.95 102.76 102.95 887 -0.38(-0.37%)
Apr 16, 2021 103.29 103.46 103.15 103.34 2,100 +0.69(+0.67%)
Apr 15, 2021 102.19 102.69 102.19 102.65 8,016 +0.90(+0.89%)
Apr 14, 2021 102.10 102.10 101.69 101.74 18,336 +0.16(+0.16%)
Apr 13, 2021 101.29 101.58 101.28 101.58 834 -0.25(-0.25%)
Apr 12, 2021 101.45 101.83 101.44 101.83 25,826 +0.35(+0.35%)
Apr 09, 2021 101.26 101.48 101.00 101.48 6,300 +0.50(+0.50%)
Apr 08, 2021 101.01 101.01 100.73 100.98 3,624 +0.11(+0.11%)
Apr 07, 2021 100.76 100.87 100.76 100.87 781 -0.40(-0.39%)
Apr 06, 2021 101.52 101.54 101.17 101.26 20,385 -0.08(-0.07%)
Apr 05, 2021 100.77 101.36 100.77 101.34 3,765 +1.19(+1.19%)
Apr 01, 2021 99.78 100.15 99.64 100.15 36,700 +0.82(+0.83%)
Mar 31, 2021 99.86 99.86 99.32 99.33 2,491 -0.06(-0.06%)
Mar 30, 2021 99.05 99.60 99.05 99.39 2,914 +0.09(+0.09%)
Mar 29, 2021 99.50 99.61 99.28 99.30 1,525 -0.27(-0.27%)
Mar 26, 2021 98.61 99.57 98.35 99.57 6,800 +1.55(+1.58%)
Mar 25, 2021 96.25 98.02 96.21 98.02 2,467 +1.37(+1.42%)
Mar 24, 2021 97.60 97.60 96.64 96.64 1,003 +0.05(+0.06%)
Mar 23, 2021 97.37 97.37 96.59 96.59 1,638 -1.47(-1.50%)
Mar 22, 2021 97.75 98.06 97.75 98.06 716 -0.51(-0.51%)
Mar 19, 2021 98.85 98.85 98.57 98.57 300 -0.15(-0.15%)
Mar 18, 2021 99.08 99.12 98.71 98.71 1,885 -0.47(-0.47%)
Mar 17, 2021 98.34 99.18 98.34 99.18 554 +0.23(+0.23%)
Mar 16, 2021 99.23 99.23 98.86 98.95 2,681 -0.68(-0.68%)
Mar 15, 2021 98.89 99.63 98.89 99.63 522 +1.08(+1.09%)
Mar 12, 2021 97.33 98.55 97.33 98.55 3,700 +0.99(+1.01%)
Mar 11, 2021 98.02 98.02 97.57 97.57 2,993 +0.50(+0.52%)
Mar 10, 2021 96.65 97.06 96.65 97.06 904 +1.06(+1.10%)
Mar 09, 2021 96.41 96.84 96.00 96.00 4,176 +0.05(+0.05%)
Mar 08, 2021 95.42 96.75 95.42 95.96 8,249 +1.05(+1.11%)
Mar 05, 2021 93.54 95.06 92.15 94.90 5,600 +2.34(+2.52%)
Mar 04, 2021 93.84 93.84 92.02 92.57 6,237 -1.79(-1.90%)
Mar 03, 2021 95.12 95.12 94.36 94.36 501 -0.48(-0.51%)
Mar 02, 2021 95.14 95.14 94.47 94.84 3,244 -0.35(-0.37%)
Mar 01, 2021 95.36 95.58 95.20 95.20 6,908 +1.96(+2.10%)
Feb 26, 2021 94.21 94.21 93.02 93.24 3,400 -0.53(-0.56%)
Feb 25, 2021 95.82 95.82 93.77 93.77 3,956 -1.96(-2.05%)
Feb 24, 2021 95.09 95.87 95.09 95.73 3,089 +1.16(+1.22%)
Feb 23, 2021 93.86 94.78 93.86 94.58 4,217 +0.29(+0.31%)
Feb 22, 2021 94.18 94.39 93.96 94.29 2,393 -0.07(-0.07%)
Feb 19, 2021 94.49 94.56 94.35 94.35 1,300 +0.60(+0.64%)
Feb 18, 2021 93.90 93.98 93.61 93.75 12,825 -0.39(-0.42%)
Feb 17, 2021 93.69 94.18 93.69 94.14 706 -0.12(-0.12%)
Feb 16, 2021 94.77 94.97 94.26 94.26 3,284 -0.29(-0.31%)
Feb 12, 2021 94.32 94.55 94.11 94.55 27,800 +0.40(+0.42%)
Feb 11, 2021 94.12 94.16 93.85 94.16 7,935 +0.24(+0.26%)
Feb 10, 2021 93.98 94.00 93.91 93.91 871 +0.19(+0.21%)
Feb 09, 2021 93.75 93.76 93.72 93.72 3,955 +0.28(+0.30%)
Feb 08, 2021 92.94 93.44 92.94 93.44 1,899 +1.01(+1.09%)
Feb 05, 2021 92.53 92.62 92.36 92.43 5,500 +0.58(+0.63%)
Feb 04, 2021 91.64 91.96 91.64 91.86 2,396 +0.73(+0.80%)
Feb 03, 2021 91.08 91.18 90.81 91.13 19,072 +0.11(+0.13%)
Feb 02, 2021 91.04 91.13 90.92 91.02 1,108 +0.78(+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.