Russell 1000 Low Vol ETF SPDR (NY: ONEV )

120.86 +0.21 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.98 69.21 68.98 69.20 1,653 +0.34(+0.50%)
Mar 28, 2019 68.73 68.86 68.73 68.86 845 +0.30(+0.44%)
Mar 27, 2019 68.81 68.81 68.56 68.56 2,030 -0.09(-0.13%)
Mar 26, 2019 68.59 68.73 68.32 68.65 4,631 +0.49(+0.72%)
Mar 25, 2019 68.02 68.25 68.02 68.16 2,577 +0.02(+0.02%)
Mar 22, 2019 68.43 68.43 68.14 68.14 330 -1.01(-1.46%)
Mar 21, 2019 68.95 69.23 68.95 69.15 2,107 +0.99(+1.46%)
Mar 20, 2019 68.77 68.77 68.16 68.16 2,465 -0.45(-0.66%)
Mar 19, 2019 69.02 69.08 68.51 68.61 4,829 -0.24(-0.35%)
Mar 18, 2019 68.77 68.88 68.57 68.86 1,972 +0.31(+0.45%)
Mar 15, 2019 68.62 68.95 68.55 68.55 4,870 +0.15(+0.22%)
Mar 14, 2019 68.40 68.53 68.31 68.39 15,923 -0.17(-0.25%)
Mar 13, 2019 68.76 68.78 68.56 68.57 6,236 +0.33(+0.48%)
Mar 12, 2019 68.39 68.39 68.24 68.24 433 +0.11(+0.15%)
Mar 11, 2019 67.77 68.13 67.77 68.13 2,819 +0.73(+1.08%)
Mar 08, 2019 67.35 67.41 67.16 67.41 1,771 -0.14(-0.21%)
Mar 07, 2019 67.52 67.78 67.49 67.55 811 -0.47(-0.69%)
Mar 06, 2019 68.39 68.39 68.01 68.01 4,429 -0.50(-0.72%)
Mar 05, 2019 68.61 68.61 68.51 68.51 3,105 -0.06(-0.09%)
Mar 04, 2019 69.37 69.37 68.52 68.57 12,094 -0.38(-0.55%)
Mar 01, 2019 69.09 69.09 68.73 68.95 3,210 +0.33(+0.48%)
Feb 28, 2019 68.62 68.62 68.62 68.62 284 -0.02(-0.03%)
Feb 27, 2019 68.68 68.68 68.63 68.64 451 -0.01(-0.01%)
Feb 26, 2019 68.93 68.93 68.65 68.65 5,886 -0.17(-0.24%)
Feb 25, 2019 69.15 69.18 68.76 68.82 7,563 -0.16(-0.24%)
Feb 22, 2019 69.86 69.86 68.73 68.98 6,752 +0.35(+0.51%)
Feb 21, 2019 68.34 68.66 68.34 68.63 3,665 +0.02(+0.03%)
Feb 20, 2019 68.43 68.73 68.43 68.61 1,509 +0.11(+0.16%)
Feb 19, 2019 68.47 68.59 68.20 68.51 6,719 +0.21(+0.30%)
Feb 15, 2019 68.10 68.30 68.10 68.30 1,660 +0.60(+0.89%)
Feb 14, 2019 67.81 67.88 67.58 67.70 3,530 -0.14(-0.21%)
Feb 13, 2019 67.64 68.01 67.64 67.84 7,998 +0.23(+0.34%)
Feb 12, 2019 68.60 68.60 67.56 67.61 2,619 +0.75(+1.12%)
Feb 11, 2019 68.27 68.27 66.76 66.86 7,334 +0.31(+0.46%)
Feb 08, 2019 66.40 66.57 66.39 66.56 11,402 -0.09(-0.13%)
Feb 07, 2019 66.59 66.65 66.40 66.65 979 -0.16(-0.23%)
Feb 06, 2019 66.85 66.88 66.76 66.80 1,329 -0.09(-0.13%)
Feb 05, 2019 67.60 67.60 66.72 66.89 3,095 +0.24(+0.36%)
Feb 04, 2019 66.45 66.65 66.17 66.65 3,313 +0.31(+0.47%)
Feb 01, 2019 66.50 66.50 66.14 66.34 5,092 +0.14(+0.21%)
Jan 31, 2019 65.93 66.20 65.50 66.20 3,911 +0.55(+0.84%)
Jan 30, 2019 66.93 66.93 65.27 65.65 3,595 +0.43(+0.66%)
Jan 29, 2019 65.05 65.22 65.05 65.21 2,035 +0.28(+0.43%)
Jan 28, 2019 64.89 64.98 64.86 64.94 2,034 -0.11(-0.17%)
Jan 25, 2019 65.35 65.35 65.05 65.05 1,771 +0.38(+0.59%)
Jan 24, 2019 64.47 64.72 64.39 64.66 2,628 +0.33(+0.51%)
Jan 23, 2019 64.59 64.65 64.26 64.34 4,833 +0.09(+0.14%)
Jan 22, 2019 64.81 64.81 64.11 64.24 2,913 -0.79(-1.21%)
Jan 18, 2019 64.72 65.08 64.54 65.03 6,974 +0.95(+1.49%)
Jan 17, 2019 64.13 64.36 63.79 64.08 5,959 +0.38(+0.60%)
Jan 16, 2019 63.81 63.81 63.58 63.69 8,536 +0.20(+0.31%)
Jan 15, 2019 63.35 63.49 63.35 63.49 2,224 +0.34(+0.55%)
Jan 14, 2019 63.41 63.41 63.14 63.15 2,176 -0.35(-0.54%)
Jan 11, 2019 62.94 63.49 62.94 63.49 3,431 +0.21(+0.33%)
Jan 10, 2019 62.70 63.50 62.70 63.28 4,477 +0.43(+0.69%)
Jan 09, 2019 62.91 62.91 62.64 62.85 2,669 +0.42(+0.67%)
Jan 08, 2019 62.33 62.53 62.13 62.44 1,038 +0.78(+1.27%)
Jan 07, 2019 61.61 62.20 61.61 61.65 2,897 +0.36(+0.59%)
Jan 04, 2019 61.25 61.55 61.15 61.29 1,771 +1.48(+2.47%)
Jan 03, 2019 60.33 60.33 59.82 59.82 284 -0.70(-1.16%)
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.