Russell 1000 Low Vol ETF SPDR (NY: ONEV )

124.18 +0.68 (+0.55%)
Official Closing Price Updated: 8:00 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%)
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.