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 (%)
Jul 30, 2021 101.58 101.59 101.21 101.21 5,857 -0.12(-0.12%)
Jul 29, 2021 101.44 101.60 101.32 101.33 5,821 +0.79(+0.79%)
Jul 28, 2021 100.63 100.86 100.39 100.54 3,165 -0.11(-0.11%)
Jul 27, 2021 100.06 100.66 100.06 100.66 3,779 +0.11(+0.11%)
Jul 26, 2021 100.35 100.65 100.35 100.55 6,174 +0.00(+0.00%)
Jul 23, 2021 100.11 100.55 100.11 100.55 23,846 +1.05(+1.05%)
Jul 22, 2021 99.75 99.75 99.33 99.50 3,188 -0.28(-0.28%)
Jul 21, 2021 99.97 99.97 99.71 99.78 10,248 +0.31(+0.31%)
Jul 20, 2021 98.52 99.90 98.52 99.47 2,877 +1.46(+1.49%)
Jul 19, 2021 98.78 98.78 97.37 98.01 3,772 -1.37(-1.38%)
Jul 16, 2021 100.09 100.09 99.33 99.37 12,125 -0.26(-0.27%)
Jul 15, 2021 98.97 99.64 98.97 99.64 4,906 +0.08(+0.08%)
Jul 14, 2021 99.89 99.89 99.51 99.56 3,787 +0.17(+0.17%)
Jul 13, 2021 99.84 99.84 99.32 99.39 2,556 -1.01(-1.00%)
Jul 12, 2021 99.96 100.39 99.96 100.39 8,429 +0.03(+0.03%)
Jul 09, 2021 99.79 100.37 99.74 100.37 36,220 +1.27(+1.28%)
Jul 08, 2021 98.98 99.61 98.71 99.10 4,322 -0.98(-0.98%)
Jul 07, 2021 99.57 100.13 99.41 100.08 6,775 +0.74(+0.74%)
Jul 06, 2021 99.90 99.90 98.57 99.34 5,526 -0.53(-0.53%)
Jul 02, 2021 100.07 100.07 99.68 99.87 1,777 +0.25(+0.25%)
Jul 01, 2021 99.31 99.78 99.31 99.62 6,897 +0.62(+0.63%)
Jun 30, 2021 98.98 99.00 98.78 99.00 2,892 -0.02(-0.02%)
Jun 29, 2021 99.27 99.49 98.97 99.02 5,989 +0.01(+0.01%)
Jun 28, 2021 99.41 99.41 98.74 99.01 5,657 -0.15(-0.15%)
Jun 25, 2021 98.76 99.16 98.76 99.16 1,710 +0.73(+0.74%)
Jun 24, 2021 98.50 98.50 98.02 98.44 4,508 +0.56(+0.57%)
Jun 23, 2021 97.95 98.26 97.88 97.88 2,176 -0.26(-0.26%)
Jun 22, 2021 98.10 98.23 98.03 98.14 1,911 +0.05(+0.05%)
Jun 21, 2021 96.68 98.09 96.68 98.09 6,514 +1.76(+1.83%)
Jun 18, 2021 97.59 97.59 96.33 96.33 3,240 -1.59(-1.62%)
Jun 17, 2021 98.78 98.78 97.42 97.92 5,336 -1.18(-1.19%)
Jun 16, 2021 99.86 99.86 98.85 99.10 1,444 -0.88(-0.88%)
Jun 15, 2021 99.80 100.01 99.60 99.98 4,501 +0.18(+0.18%)
Jun 14, 2021 100.75 100.75 99.60 99.80 5,867 -0.67(-0.66%)
Jun 11, 2021 100.47 100.47 100.14 100.46 2,251 +0.40(+0.40%)
Jun 10, 2021 100.07 100.32 100.06 100.06 1,216 +0.08(+0.08%)
Jun 09, 2021 100.65 100.65 99.98 99.98 3,767 -0.47(-0.47%)
Jun 08, 2021 100.23 100.55 99.91 100.45 2,995 +0.42(+0.42%)
Jun 07, 2021 100.58 100.60 99.95 100.04 4,317 -0.44(-0.43%)
Jun 04, 2021 100.32 100.47 99.98 100.47 16,635 +0.53(+0.53%)
Jun 03, 2021 99.79 99.97 99.76 99.95 3,698 +0.06(+0.06%)
Jun 02, 2021 100.42 100.42 99.81 99.89 3,673 -0.14(-0.14%)
Jun 01, 2021 100.45 100.45 99.73 100.03 4,132 +0.29(+0.29%)
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%)
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.