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 (%)
Jan 31, 2017 53.95 54.08 53.80 54.02 3,019 -0.22(-0.41%)
Jan 30, 2017 54.56 54.56 53.97 54.24 6,492 -0.51(-0.93%)
Jan 27, 2017 55.16 55.16 54.65 54.75 5,580 -0.23(-0.42%)
Jan 26, 2017 55.01 55.08 54.81 54.98 9,621 +0.14(+0.25%)
Jan 25, 2017 54.35 54.92 54.35 54.84 10,451 +0.86(+1.59%)
Jan 24, 2017 53.62 54.15 53.62 53.98 2,821 +0.51(+0.96%)
Jan 23, 2017 53.70 53.70 53.25 53.47 5,555 -0.22(-0.42%)
Jan 20, 2017 53.78 53.82 53.55 53.69 10,646 +0.18(+0.33%)
Jan 19, 2017 53.85 53.88 53.45 53.52 4,229 -0.12(-0.23%)
Jan 18, 2017 53.66 53.70 53.40 53.64 6,230 +0.31(+0.58%)
Jan 17, 2017 53.95 54.21 53.27 53.33 11,491 -1.06(-1.95%)
Jan 13, 2017 54.39 54.39 54.39 0 +0.26(+0.47%)
Jan 12, 2017 54.03 54.13 53.68 54.13 3,666 -0.40(-0.74%)
Jan 11, 2017 54.08 54.53 54.08 54.53 7,056 +0.15(+0.27%)
Jan 10, 2017 54.09 54.58 54.09 54.38 4,475 +0.30(+0.55%)
Jan 09, 2017 54.42 54.43 54.08 54.09 19,997 -0.46(-0.84%)
Jan 06, 2017 54.49 54.67 54.23 54.54 8,141 +0.27(+0.50%)
Jan 05, 2017 54.59 54.59 53.91 54.27 5,284 -0.52(-0.96%)
Jan 04, 2017 54.60 54.87 54.52 54.80 9,539 +0.76(+1.40%)
Jan 03, 2017 54.63 54.63 53.91 54.04 7,557 +0.22(+0.40%)
Dec 30, 2016 53.82 53.82 53.82 0 -0.05(-0.09%)
Dec 29, 2016 54.20 54.20 53.69 53.87 2,296 -0.33(-0.60%)
Dec 28, 2016 54.80 54.80 54.17 54.20 4,443 -0.66(-1.21%)
Dec 27, 2016 55.06 55.06 54.84 54.86 2,803 +0.05(+0.09%)
Dec 23, 2016 54.81 54.81 54.81 0 +0.07(+0.12%)
Dec 22, 2016 54.69 54.75 54.56 54.75 1,982 -0.03(-0.05%)
Dec 21, 2016 55.00 55.00 54.59 54.78 19,435 -0.14(-0.26%)
Dec 20, 2016 54.67 54.96 54.66 54.92 54,443 +0.50(+0.92%)
Dec 19, 2016 54.37 54.43 54.09 54.42 6,002 -0.06(-0.11%)
Dec 16, 2016 55.24 55.24 54.32 54.48 9,613 -0.56(-1.02%)
Dec 15, 2016 55.01 55.21 54.88 55.04 5,144 +0.66(+1.21%)
Dec 14, 2016 54.58 54.58 54.26 54.38 3,434 -0.26(-0.47%)
Dec 13, 2016 54.69 54.69 54.23 54.64 3,926 +0.09(+0.17%)
Dec 12, 2016 54.73 54.73 54.47 54.54 4,518 -0.40(-0.73%)
Dec 09, 2016 54.88 54.98 54.49 54.95 7,035 +0.01(+0.02%)
Dec 08, 2016 54.80 55.12 54.48 54.94 6,253 +0.76(+1.40%)
Dec 07, 2016 53.70 54.18 53.70 54.18 11,618 +0.67(+1.26%)
Dec 06, 2016 53.18 53.51 53.12 53.51 3,020 +0.55(+1.04%)
Dec 05, 2016 53.06 53.06 52.82 52.95 13,043 +0.45(+0.85%)
Dec 02, 2016 52.95 52.95 52.34 52.51 3,029 -0.51(-0.96%)
Dec 01, 2016 52.92 53.02 52.84 53.02 5,500 +0.96(+1.84%)
Nov 30, 2016 52.11 52.14 52.06 52.06 1,499 +0.53(+1.03%)
Nov 29, 2016 51.67 51.69 51.53 51.53 2,133 +0.14(+0.28%)
Nov 28, 2016 51.90 51.90 51.39 51.39 1,475 -0.67(-1.28%)
Nov 25, 2016 51.97 52.06 51.97 52.06 1,132 +0.11(+0.22%)
Nov 23, 2016 51.94 51.94 51.94 0 +0.50(+0.97%)
Nov 22, 2016 51.86 51.86 51.44 51.44 6,358 -0.17(-0.32%)
Nov 21, 2016 52.24 52.24 51.40 51.61 8,486 +0.12(+0.24%)
Nov 18, 2016 51.60 51.60 51.46 51.49 2,001 +0.09(+0.17%)
Nov 17, 2016 51.40 51.40 51.40 51.40 326 +0.63(+1.24%)
Nov 16, 2016 51.26 51.26 50.76 50.77 1,921 -0.64(-1.25%)
Nov 15, 2016 51.10 51.41 50.67 51.41 1,699 +0.04(+0.08%)
Nov 14, 2016 50.74 51.54 50.74 51.37 8,050 +1.08(+2.14%)
Nov 11, 2016 49.87 50.29 49.87 50.29 1,648 +0.08(+0.16%)
Nov 10, 2016 48.82 50.34 48.82 50.21 3,666 +1.70(+3.51%)
Nov 09, 2016 46.91 48.51 46.91 48.51 3,779 +2.00(+4.29%)
Nov 08, 2016 46.63 46.70 46.51 46.51 1,263 +0.14(+0.30%)
Nov 07, 2016 46.21 46.45 46.21 46.37 1,392 +0.99(+2.18%)
Nov 04, 2016 45.63 45.63 45.38 45.38 1,157 -0.28(-0.61%)
Nov 03, 2016 45.73 45.73 45.66 45.66 2,733 +0.21(+0.47%)
Nov 02, 2016 45.37 45.47 45.37 45.45 1,046 -0.18(-0.40%)
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.