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 (%)
May 28, 2021 99.74 99.81 99.73 99.74 12,649 +0.00(+0.00%)
May 27, 2021 99.89 99.96 99.71 99.73 15,047 +0.43(+0.43%)
May 26, 2021 99.26 99.33 99.26 99.30 3,083 +0.40(+0.40%)
May 25, 2021 99.65 99.65 98.91 98.91 13,568 -0.69(-0.69%)
May 24, 2021 99.66 99.77 99.58 99.60 2,638 +0.42(+0.42%)
May 21, 2021 99.18 99.18 99.18 99.18 382 +0.16(+0.17%)
May 20, 2021 98.95 99.27 98.91 99.02 996 +0.72(+0.73%)
May 19, 2021 98.30 98.30 98.30 98.30 265 -0.65(-0.66%)
May 18, 2021 99.46 99.46 98.95 98.95 1,992 -0.88(-0.88%)
May 17, 2021 99.87 99.87 99.83 99.83 741 -0.19(-0.19%)
May 14, 2021 99.75 100.10 99.73 100.01 2,237 +1.10(+1.11%)
May 13, 2021 98.30 98.95 98.29 98.91 2,056 +1.82(+1.88%)
May 12, 2021 98.90 98.90 97.09 97.09 1,004 -2.26(-2.27%)
May 11, 2021 99.50 99.62 99.30 99.35 2,123 -1.39(-1.38%)
May 10, 2021 101.47 101.74 100.74 100.74 5,983 -0.10(-0.10%)
May 07, 2021 100.01 100.85 100.01 100.85 5,190 +1.03(+1.03%)
May 06, 2021 98.83 99.82 98.81 99.82 2,588 +0.56(+0.56%)
May 05, 2021 99.14 99.37 99.14 99.27 1,955 +0.09(+0.09%)
May 04, 2021 98.48 99.18 98.48 99.18 1,454 +0.18(+0.18%)
May 03, 2021 98.80 99.57 98.79 99.00 4,504 +0.60(+0.61%)
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%)
Apr 01, 2021 94.62 94.97 94.49 94.97 38,702 +0.78(+0.83%)
Mar 31, 2021 94.69 94.69 94.18 94.19 2,626 -0.06(-0.06%)
Mar 30, 2021 93.93 94.45 93.93 94.25 3,072 +0.08(+0.09%)
Mar 29, 2021 94.35 94.45 94.14 94.16 1,608 -0.26(-0.27%)
Mar 26, 2021 93.51 94.42 93.27 94.42 7,170 +1.47(+1.58%)
Mar 25, 2021 91.27 92.95 91.23 92.95 2,601 +1.30(+1.42%)
Mar 24, 2021 92.55 92.55 91.64 91.64 1,057 +0.05(+0.06%)
Mar 23, 2021 92.33 92.33 91.59 91.59 1,727 -1.39(-1.50%)
Mar 22, 2021 92.69 92.99 92.69 92.99 755 -0.12(-0.13%)
Mar 19, 2021 93.38 93.38 93.11 93.11 317 -0.14(-0.15%)
Mar 18, 2021 93.60 93.63 93.25 93.25 1,995 -0.44(-0.47%)
Mar 17, 2021 92.90 93.69 92.90 93.69 586 +0.21(+0.23%)
Mar 16, 2021 93.74 93.74 93.39 93.48 2,838 -0.64(-0.68%)
Mar 15, 2021 93.42 94.11 93.42 94.11 552 +1.02(+1.09%)
Mar 12, 2021 91.94 93.10 91.94 93.10 3,916 +0.93(+1.01%)
Mar 11, 2021 92.59 92.59 92.17 92.17 3,168 +0.48(+0.52%)
Mar 10, 2021 91.30 91.69 91.30 91.69 956 +1.00(+1.10%)
Mar 09, 2021 91.07 91.48 90.69 90.69 4,420 +0.04(+0.05%)
Mar 08, 2021 90.14 91.39 90.14 90.65 8,732 +1.00(+1.11%)
Mar 05, 2021 88.36 89.80 87.05 89.65 5,928 +2.21(+2.52%)
Mar 04, 2021 88.65 88.65 86.93 87.44 6,602 -1.69(-1.90%)
Mar 03, 2021 89.85 89.85 89.14 89.14 530 -0.45(-0.51%)
Mar 02, 2021 89.87 89.87 89.24 89.59 3,434 -0.34(-0.37%)
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.