Russell 1000 Low Vol ETF SPDR (NY: ONEV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 64.39 | 64.41 | 64.14 | 64.14 | 2,917 | -0.63(-0.97%) |
| May 30, 2018 | 64.87 | 64.87 | 64.77 | 64.77 | 2,489 | +0.67(+1.04%) |
| May 24, 2018 | 64.10 | 64.10 | 64.10 | 158 | -0.02(-0.03%) | |
| May 23, 2018 | 64.14 | 64.14 | 64.12 | 64.12 | 1,043 | -0.32(-0.50%) |
| May 22, 2018 | 64.36 | 64.44 | 64.36 | 64.44 | 242 | +0.01(+0.01%) |
| May 21, 2018 | 64.67 | 64.67 | 64.43 | 64.43 | 4,269 | +0.41(+0.64%) |
| May 17, 2018 | 64.02 | 64.02 | 64.02 | 49 | -0.11(-0.18%) | |
| May 16, 2018 | 64.02 | 64.14 | 64.02 | 64.14 | 695 | +0.14(+0.22%) |
| May 14, 2018 | 64.00 | 64.00 | 64.00 | 131 | -0.10(-0.16%) | |
| May 11, 2018 | 64.11 | 64.11 | 64.10 | 64.10 | 227 | +0.90(+1.42%) |
| May 09, 2018 | 63.20 | 63.20 | 63.20 | 15 | +1.36(+2.20%) | |
| May 03, 2018 | 61.84 | 61.84 | 61.84 | 6 | -0.95(-1.51%) |
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.
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.