Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector Revenue ETF Oppenheimer (NY: RWW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.90 61.90 61.69 61.69 5,506 -0.07(-0.11%)
Oct 30, 2017 61.94 61.94 61.71 61.76 2,252 -0.16(-0.26%)
Oct 27, 2017 62.51 62.51 61.68 61.93 3,161 -0.21(-0.35%)
Oct 26, 2017 61.98 62.14 61.98 62.14 1,190 +0.35(+0.56%)
Oct 25, 2017 62.33 62.33 61.49 61.80 1,787 -0.26(-0.42%)
Oct 24, 2017 62.06 62.17 61.97 62.06 2,662 +0.44(+0.71%)
Oct 23, 2017 61.79 61.79 61.62 61.62 1,610 -0.04(-0.07%)
Oct 20, 2017 61.53 61.68 61.49 61.66 3,236 +0.66(+1.08%)
Oct 19, 2017 60.63 61.00 60.56 61.00 6,608 +0.14(+0.23%)
Oct 18, 2017 60.81 60.95 60.81 60.86 1,225 +0.37(+0.61%)
Oct 17, 2017 61.06 61.06 60.50 60.50 2,852 -0.24(-0.40%)
Oct 16, 2017 60.69 60.74 60.69 60.74 1,189 +0.28(+0.47%)
Oct 13, 2017 60.53 60.60 60.46 60.46 2,373 -0.05(-0.08%)
Oct 12, 2017 60.62 60.66 60.51 60.51 4,085 -0.28(-0.45%)
Oct 11, 2017 60.84 60.84 60.78 60.78 1,408 -0.17(-0.28%)
Oct 10, 2017 60.60 60.98 60.60 60.96 2,973 +0.25(+0.41%)
Oct 09, 2017 61.32 61.32 60.67 60.71 3,302 -0.25(-0.41%)
Oct 06, 2017 61.17 61.17 60.76 60.96 1,535 +0.03(+0.05%)
Oct 05, 2017 61.02 61.04 60.91 60.93 3,498 +0.57(+0.94%)
Oct 04, 2017 60.47 60.53 60.36 60.36 1,347 -0.07(-0.11%)
Oct 03, 2017 60.73 60.73 60.22 60.42 1,473 +0.10(+0.16%)
Oct 02, 2017 60.25 60.33 59.91 60.33 2,052 +0.45(+0.75%)
Sep 29, 2017 59.86 59.88 59.86 59.88 845 +0.23(+0.39%)
Sep 28, 2017 59.96 59.96 59.53 59.64 1,791 -0.18(-0.31%)
Sep 27, 2017 59.58 59.82 59.56 59.82 929 +0.79(+1.33%)
Sep 26, 2017 59.00 59.06 58.98 59.04 2,411 +0.18(+0.31%)
Sep 25, 2017 58.86 58.86 58.86 58.86 417 -0.14(-0.24%)
Sep 22, 2017 59.00 59.00 58.93 59.00 2,981 -0.04(-0.07%)
Sep 21, 2017 59.21 59.21 58.99 59.04 1,291 +0.10(+0.16%)
Sep 20, 2017 58.64 58.95 58.42 58.95 2,017 +0.26(+0.45%)
Sep 19, 2017 58.46 58.73 58.46 58.68 1,337 +0.51(+0.87%)
Sep 18, 2017 57.92 58.18 57.92 58.18 1,096 +0.67(+1.17%)
Sep 15, 2017 57.41 57.51 57.35 57.51 957 +0.03(+0.05%)
Sep 13, 2017 57.48 96 +0.75(+1.32%)
Sep 12, 2017 56.73 56.73 56.73 56.73 404 -0.07(-0.12%)
Sep 11, 2017 57.00 57.00 56.80 56.80 1,077 +0.94(+1.69%)
Sep 08, 2017 55.67 55.85 55.67 55.85 3,229 +0.60(+1.09%)
Sep 07, 2017 55.61 55.61 55.10 55.25 8,929 -1.08(-1.92%)
Sep 06, 2017 56.26 56.44 56.26 56.34 1,429 +0.09(+0.17%)
Sep 05, 2017 56.65 56.65 56.20 56.24 2,173 -1.38(-2.40%)
Sep 01, 2017 57.26 57.63 57.63 4,574 +0.36(+0.64%)
Aug 31, 2017 57.38 57.38 57.21 57.26 965 +0.13(+0.23%)
Aug 30, 2017 57.31 57.31 57.13 57.13 830 +0.11(+0.19%)
Aug 29, 2017 56.62 57.07 56.62 57.02 3,299 -0.19(-0.33%)
Aug 28, 2017 57.32 57.32 57.11 57.21 2,907 -0.42(-0.73%)
Aug 25, 2017 57.58 57.74 57.48 57.63 2,424 +0.23(+0.41%)
Aug 24, 2017 57.46 57.61 57.35 57.39 1,262 -0.13(-0.23%)
Aug 23, 2017 57.37 57.75 57.37 57.53 3,339 -0.06(-0.10%)
Aug 22, 2017 56.99 57.58 57.46 57.58 1,093 +0.60(+1.05%)
Aug 21, 2017 57.34 57.34 56.93 56.99 3,865 -0.25(-0.43%)
Aug 18, 2017 57.31 57.34 57.23 57.23 2,406 +0.08(+0.14%)
Aug 17, 2017 57.79 57.98 57.15 57.15 5,095 -1.06(-1.81%)
Aug 16, 2017 58.60 58.60 58.20 58.21 1,861 -0.21(-0.36%)
Aug 15, 2017 58.50 58.53 58.31 58.42 1,695 +0.18(+0.31%)
Aug 14, 2017 58.13 58.40 58.13 58.23 1,823 +0.76(+1.32%)
Aug 11, 2017 57.73 57.85 57.44 57.47 4,936 -0.53(-0.91%)
Aug 10, 2017 58.43 58.43 58.00 58.00 6,237 -0.64(-1.08%)
Aug 09, 2017 58.51 58.69 58.47 58.64 3,837 -0.24(-0.40%)
Aug 08, 2017 59.04 59.07 58.87 58.87 894 -0.08(-0.14%)
Aug 07, 2017 59.18 59.18 58.93 58.95 1,038 -0.04(-0.06%)
Aug 04, 2017 59.01 59.23 58.97 58.99 3,573 +0.29(+0.50%)
Aug 03, 2017 58.73 58.73 58.70 58.70 684 -0.23(-0.39%)
Aug 02, 2017 58.86 58.93 58.72 58.93 2,196 +0.20(+0.35%)
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.