Russell 1000 Low Vol ETF SPDR (NY: ONEV )

123.92 +0.42 (+0.34%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.39 85.51 83.56 84.05 3,916 -1.43(-1.67%)
Jan 28, 2021 85.81 85.99 85.48 85.48 1,447 +0.35(+0.41%)
Jan 27, 2021 85.92 85.92 84.86 85.14 4,133 -1.67(-1.92%)
Jan 26, 2021 86.74 87.06 86.69 86.81 5,384 -0.35(-0.40%)
Jan 25, 2021 87.28 87.28 86.86 87.15 6,677 -0.13(-0.15%)
Jan 22, 2021 86.86 87.29 86.86 87.29 1,905 -0.18(-0.21%)
Jan 21, 2021 87.71 87.71 87.47 87.47 1,285 -0.35(-0.40%)
Jan 20, 2021 87.50 87.82 87.50 87.82 27,053 +0.70(+0.80%)
Jan 19, 2021 86.94 87.27 86.94 87.13 5,227 +0.30(+0.35%)
Jan 15, 2021 86.41 87.08 86.28 86.83 2,117 -0.32(-0.36%)
Jan 14, 2021 87.31 87.48 87.14 87.14 1,467 +0.02(+0.02%)
Jan 13, 2021 87.12 87.46 87.08 87.13 53,883 -0.45(-0.52%)
Jan 12, 2021 87.56 87.60 87.28 87.58 3,153 +0.59(+0.68%)
Jan 11, 2021 86.48 87.05 86.48 86.99 3,295 -0.06(-0.07%)
Jan 08, 2021 87.01 87.33 86.83 87.05 5,187 +0.02(+0.02%)
Jan 07, 2021 86.75 87.06 86.75 87.03 1,929 +0.71(+0.82%)
Jan 06, 2021 86.69 86.69 86.21 86.32 1,945 +2.27(+2.70%)
Jan 05, 2021 83.71 84.40 83.71 84.05 3,768 +0.56(+0.67%)
Jan 04, 2021 84.07 84.07 83.39 83.49 1,791 -1.32(-1.56%)
Dec 31, 2020 84.81 84.81 84.81 2,982 +0.50(+0.59%)
Dec 30, 2020 84.51 84.51 84.23 84.31 2,982 +0.52(+0.62%)
Dec 29, 2020 84.54 84.54 83.69 83.79 3,373 -0.60(-0.71%)
Dec 28, 2020 84.65 84.80 84.29 84.39 10,213 +0.22(+0.26%)
Dec 24, 2020 84.25 84.25 83.81 84.17 11,856 +0.12(+0.15%)
Dec 23, 2020 84.27 84.27 83.95 84.04 1,309 +0.47(+0.56%)
Dec 22, 2020 83.61 83.66 83.57 83.57 701 +0.04(+0.04%)
Dec 21, 2020 82.47 83.54 82.47 83.54 2,027 -0.71(-0.84%)
Dec 18, 2020 84.21 84.35 84.05 84.25 2,344 -0.15(-0.18%)
Dec 17, 2020 84.26 84.40 84.18 84.40 3,006 +0.52(+0.62%)
Dec 16, 2020 83.98 84.00 83.72 83.88 2,395 -0.05(-0.06%)
Dec 15, 2020 83.08 84.00 82.99 83.93 4,498 +1.22(+1.48%)
Dec 14, 2020 83.53 83.53 82.65 82.71 1,799 -0.25(-0.31%)
Dec 11, 2020 82.70 82.96 82.70 82.96 532 -0.32(-0.39%)
Dec 10, 2020 83.05 83.29 82.94 83.29 1,497 -0.17(-0.20%)
Dec 09, 2020 83.38 83.45 83.29 83.45 1,520 -0.05(-0.06%)
Dec 08, 2020 82.74 83.51 82.74 83.51 1,741 +0.28(+0.34%)
Dec 07, 2020 83.27 83.35 83.14 83.22 1,003 -0.31(-0.38%)
Dec 04, 2020 82.90 83.54 82.90 83.54 8,418 +1.15(+1.39%)
Dec 03, 2020 81.62 82.91 81.38 82.39 2,559 +0.13(+0.16%)
Dec 02, 2020 81.99 82.38 81.99 82.26 6,987 -0.10(-0.12%)
Dec 01, 2020 82.33 82.65 82.31 82.36 3,759 +0.94(+1.16%)
Nov 30, 2020 81.62 81.62 81.42 81.42 4,019 -0.75(-0.92%)
Nov 27, 2020 82.32 82.32 82.17 82.17 319 -0.09(-0.11%)
Nov 25, 2020 82.30 82.30 82.26 82.26 426 -0.56(-0.67%)
Nov 24, 2020 82.07 82.91 82.07 82.82 13,770 +1.36(+1.67%)
Nov 23, 2020 81.12 81.52 81.12 81.46 1,644 +0.77(+0.95%)
Nov 20, 2020 80.80 80.80 80.69 80.69 426 -0.29(-0.36%)
Nov 19, 2020 80.66 80.98 80.39 80.98 1,811 -0.02(-0.03%)
Nov 18, 2020 82.06 82.13 81.00 81.00 24,243 -0.86(-1.05%)
Nov 17, 2020 81.47 82.08 81.31 81.86 2,669 -0.35(-0.42%)
Nov 16, 2020 81.98 82.21 81.98 82.21 1,125 +1.28(+1.58%)
Nov 13, 2020 80.85 80.99 80.85 80.93 1,172 +1.70(+2.15%)
Nov 12, 2020 80.01 80.02 78.82 79.22 2,551 -1.14(-1.42%)
Nov 11, 2020 80.88 80.88 80.18 80.37 4,001 -0.19(-0.24%)
Nov 10, 2020 80.45 80.56 80.45 80.56 2,510 +0.82(+1.03%)
Nov 09, 2020 79.30 82.49 79.30 79.74 12,922 +1.95(+2.51%)
Nov 06, 2020 78.10 78.10 77.56 77.79 6,713 -0.10(-0.12%)
Nov 05, 2020 77.42 78.27 77.42 77.89 3,855 +1.52(+1.99%)
Nov 04, 2020 76.66 77.50 76.37 76.37 1,800 -0.30(-0.38%)
Nov 03, 2020 75.79 76.66 75.79 76.66 4,333 +1.73(+2.32%)
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.