Russell 1000 Low Vol ETF SPDR (NY: ONEV )

128.09 -0.15 (-0.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 128.91 129.04 128.14 128.24 3,249 -0.12(-0.09%)
Sep 16, 2024 128.07 128.46 127.98 128.36 2,875 +0.90(+0.71%)
Sep 13, 2024 126.65 127.48 126.63 127.46 2,175 +1.36(+1.08%)
Sep 12, 2024 125.56 126.10 125.32 126.10 106,361 +0.76(+0.61%)
Sep 11, 2024 125.31 125.34 124.30 125.34 1,967 -0.38(-0.30%)
Sep 10, 2024 125.12 125.81 125.06 125.72 2,940 +0.11(+0.09%)
Sep 09, 2024 125.26 126.15 125.26 125.61 2,494 +0.69(+0.55%)
Sep 06, 2024 125.88 125.88 124.92 124.92 3,291 -1.14(-0.90%)
Sep 05, 2024 126.25 126.25 125.65 126.06 9,113 -0.89(-0.70%)
Sep 04, 2024 127.02 127.36 126.59 126.95 6,777 -0.11(-0.09%)
Sep 03, 2024 127.86 127.95 127.06 127.06 6,582 -1.21(-0.95%)
Aug 30, 2024 127.65 128.28 127.19 128.28 4,533 +0.81(+0.63%)
Aug 29, 2024 127.24 128.14 127.22 127.47 4,355 +0.21(+0.17%)
Aug 28, 2024 127.13 127.66 126.71 127.26 4,956 -0.06(-0.05%)
Aug 27, 2024 127.08 127.42 127.08 127.31 3,138 -0.14(-0.11%)
Aug 26, 2024 127.58 128.28 127.46 127.46 3,875 +0.09(+0.07%)
Aug 23, 2024 126.37 127.36 126.37 127.36 3,429 +1.48(+1.18%)
Aug 22, 2024 126.11 126.32 125.77 125.88 8,239 -0.42(-0.33%)
Aug 21, 2024 125.85 126.30 125.46 126.30 7,032 +1.23(+0.98%)
Aug 20, 2024 125.63 125.63 125.00 125.07 5,803 -0.31(-0.25%)
Aug 19, 2024 124.81 125.41 124.81 125.38 3,717 +0.74(+0.59%)
Aug 16, 2024 123.92 124.75 123.92 124.64 1,755 +0.30(+0.24%)
Aug 15, 2024 124.33 124.52 123.73 124.34 7,706 +1.25(+1.01%)
Aug 14, 2024 122.92 123.11 122.78 123.09 6,373 +0.29(+0.24%)
Aug 13, 2024 122.28 122.80 122.08 122.80 3,189 +1.31(+1.07%)
Aug 12, 2024 121.80 122.01 121.49 121.49 2,437 -0.83(-0.67%)
Aug 09, 2024 122.20 122.32 121.85 122.32 2,813 +0.04(+0.03%)
Aug 08, 2024 122.01 122.28 121.69 122.28 3,911 +1.65(+1.37%)
Aug 07, 2024 122.96 122.96 120.63 120.63 3,130 -0.79(-0.65%)
Aug 06, 2024 121.04 122.86 121.04 121.42 7,292 +0.83(+0.69%)
Aug 05, 2024 120.97 121.57 120.30 120.59 13,904 -2.76(-2.24%)
Aug 02, 2024 123.63 123.71 122.17 123.35 4,882 -1.38(-1.10%)
Aug 01, 2024 125.39 125.39 124.51 124.73 3,628 -0.69(-0.55%)
Jul 31, 2024 126.10 126.10 125.42 125.42 6,875 -0.23(-0.18%)
Jul 30, 2024 124.81 125.73 124.81 125.64 5,258 +1.04(+0.84%)
Jul 29, 2024 124.52 124.88 124.28 124.60 9,074 +0.25(+0.20%)
Jul 26, 2024 123.24 124.69 123.24 124.35 2,450 +2.05(+1.68%)
Jul 25, 2024 122.38 122.91 122.21 122.30 6,245 +1.05(+0.87%)
Jul 24, 2024 121.59 122.23 121.25 121.25 6,270 -0.85(-0.70%)
Jul 23, 2024 122.23 122.45 122.10 122.10 4,573 -0.53(-0.43%)
Jul 22, 2024 121.99 122.62 121.99 122.62 4,950 +1.01(+0.83%)
Jul 19, 2024 123.12 123.12 121.62 121.62 2,108 -1.05(-0.86%)
Jul 18, 2024 124.26 124.29 122.67 122.67 4,477 -0.97(-0.78%)
Jul 17, 2024 122.81 123.98 122.81 123.64 10,851 +0.11(+0.09%)
Jul 16, 2024 121.53 123.52 121.53 123.52 3,810 +2.54(+2.10%)
Jul 15, 2024 121.10 121.58 120.98 120.98 6,208 +0.12(+0.10%)
Jul 12, 2024 120.36 121.39 120.36 120.86 4,304 +1.00(+0.84%)
Jul 11, 2024 118.42 119.86 118.42 119.85 5,363 +1.92(+1.63%)
Jul 10, 2024 117.16 117.93 117.15 117.93 5,721 +1.05(+0.90%)
Jul 09, 2024 117.06 117.50 116.83 116.88 5,042 -0.30(-0.26%)
Jul 08, 2024 117.47 117.54 116.98 117.18 7,169 +0.20(+0.17%)
Jul 05, 2024 117.04 117.04 116.35 116.98 5,179 -0.30(-0.25%)
Jul 03, 2024 117.46 117.56 117.24 117.28 2,085 -0.11(-0.09%)
Jul 02, 2024 117.12 117.39 116.92 117.39 5,544 +0.15(+0.13%)
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.