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 (%)
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%)
Nov 01, 2016 45.93 45.93 45.63 45.63 1,365 -0.41(-0.90%)
Oct 31, 2016 46.05 46.05 46.05 46.05 462 +0.14(+0.30%)
Oct 28, 2016 45.91 45.91 45.91 45.91 117 -0.37(-0.79%)
Oct 27, 2016 46.28 46.28 46.28 46.28 240 +0.26(+0.57%)
Oct 26, 2016 45.69 46.01 45.69 46.01 928 +0.30(+0.66%)
Oct 25, 2016 45.67 45.71 45.67 45.71 2,253 -0.15(-0.33%)
Oct 24, 2016 45.84 45.86 45.84 45.86 423 +0.34(+0.74%)
Oct 21, 2016 45.52 45.52 45.52 45.52 579 -0.30(-0.65%)
Oct 20, 2016 45.70 45.82 45.70 45.82 3,214 -0.04(-0.08%)
Oct 19, 2016 45.61 45.86 45.59 45.86 2,182 +0.38(+0.85%)
Oct 18, 2016 45.47 45.48 45.45 45.48 3,468 +0.23(+0.51%)
Oct 17, 2016 45.21 45.24 45.21 45.24 265 -0.18(-0.40%)
Oct 14, 2016 45.43 45.43 45.43 45.43 294 +0.51(+1.14%)
Oct 13, 2016 44.97 44.97 44.92 44.92 481 -0.65(-1.42%)
Oct 06, 2016 45.61 45.61 45.56 45.56 90 +0.12(+0.27%)
Oct 05, 2016 44.86 45.44 44.86 45.44 537 +0.46(+1.02%)
Oct 04, 2016 45.01 45.01 44.97 44.98 2,616 +0.07(+0.17%)
Oct 03, 2016 44.98 44.98 44.81 44.91 1,435 -0.22(-0.48%)
Sep 30, 2016 45.03 45.12 45.03 45.12 1,326 -0.15(-0.33%)
Sep 29, 2016 45.26 45.27 45.26 45.27 1,711 +0.38(+0.84%)
Sep 28, 2016 44.90 44.90 44.90 44.90 419 +0.00(+0.00%)
Sep 27, 2016 44.58 44.90 44.58 44.90 1,417 +0.39(+0.88%)
Sep 26, 2016 44.69 44.90 44.51 44.51 5,737 -0.72(-1.60%)
Sep 23, 2016 45.38 45.38 45.23 45.23 1,778 -0.20(-0.44%)
Sep 22, 2016 45.41 45.43 45.38 45.43 2,452 +0.08(+0.18%)
Sep 21, 2016 45.09 45.36 45.09 45.34 1,570 +0.07(+0.17%)
Sep 19, 2016 45.22 45.27 45.22 45.27 86 +0.14(+0.30%)
Sep 15, 2016 44.90 45.14 44.90 45.13 316 +0.12(+0.27%)
Sep 14, 2016 45.01 45.01 45.01 45.01 264 -0.06(-0.12%)
Sep 13, 2016 44.84 45.07 44.84 45.07 2,046 -0.74(-1.61%)
Sep 12, 2016 45.53 45.80 45.53 45.80 860 +0.27(+0.59%)
Sep 09, 2016 45.84 45.84 45.53 45.53 1,309 -0.55(-1.20%)
Sep 08, 2016 45.95 46.09 45.93 46.09 669 +0.21(+0.46%)
Sep 07, 2016 45.81 45.88 45.81 45.88 417 +0.05(+0.10%)
Sep 06, 2016 45.99 45.99 45.68 45.83 4,137 -0.31(-0.66%)
Sep 02, 2016 46.00 46.14 46.14 46.14 1,069 +0.46(+1.02%)
Sep 01, 2016 45.80 45.85 45.67 45.67 743 -0.13(-0.28%)
Aug 31, 2016 46.09 46.12 45.80 45.80 1,939 -0.15(-0.34%)
Aug 30, 2016 45.80 45.95 45.78 45.95 1,120 +0.35(+0.76%)
Aug 29, 2016 45.16 45.74 45.16 45.61 895 +0.40(+0.89%)
Aug 26, 2016 45.38 45.38 45.04 45.21 1,176 +0.20(+0.44%)
Aug 25, 2016 44.99 45.01 44.99 45.01 729 -0.15(-0.33%)
Aug 23, 2016 45.19 45.16 45.16 45.16 320 +0.33(+0.74%)
Aug 22, 2016 44.72 44.83 44.72 44.83 1,106 -0.07(-0.16%)
Aug 19, 2016 44.67 44.91 44.53 44.90 1,811 +0.04(+0.08%)
Aug 17, 2016 44.79 44.86 44.79 44.86 363 +0.08(+0.17%)
Aug 16, 2016 44.71 44.83 44.71 44.79 1,163 -0.02(-0.04%)
Aug 15, 2016 44.80 44.80 44.80 44.80 1,020 +0.41(+0.92%)
Aug 12, 2016 44.41 44.43 44.39 44.39 842 -0.30(-0.68%)
Aug 11, 2016 44.68 44.70 44.68 44.70 422 +0.20(+0.45%)
Aug 10, 2016 44.79 44.79 44.50 44.50 715 -0.31(-0.70%)
Aug 08, 2016 44.93 44.93 44.81 44.81 104 +0.15(+0.34%)
Aug 05, 2016 44.39 44.66 44.39 44.66 2,519 +1.00(+2.28%)
Aug 04, 2016 43.72 43.72 43.66 43.66 761 -0.31(-0.70%)
Aug 03, 2016 43.79 43.96 43.79 43.96 709 +0.56(+1.29%)
Aug 02, 2016 43.78 43.78 43.32 43.40 1,690 -0.28(-0.64%)
Aug 01, 2016 43.77 43.77 43.65 43.68 1,286 -0.44(-1.00%)
Jul 28, 2016 43.76 44.13 43.76 44.12 12 +0.02(+0.05%)
Jul 27, 2016 43.96 44.10 43.96 44.10 1,179 +0.11(+0.26%)
Jul 26, 2016 43.70 44.01 43.70 43.99 2,826 +0.17(+0.39%)
Jul 25, 2016 43.81 43.81 43.81 43.81 580 -0.18(-0.42%)
Jul 22, 2016 43.97 44.00 43.97 44.00 904 +0.03(+0.06%)
Jul 21, 2016 44.02 44.09 43.97 43.97 323 -0.06(-0.15%)
Jul 20, 2016 44.00 44.04 43.98 44.04 561 +0.21(+0.49%)
Jul 19, 2016 43.83 43.89 43.81 43.82 4,186 -0.21(-0.48%)
Jul 18, 2016 44.02 44.03 44.02 44.03 407 +0.24(+0.54%)
Jul 15, 2016 43.80 43.80 43.80 43.80 291 -0.05(-0.12%)
Jul 14, 2016 43.86 43.86 43.83 43.85 738 +0.75(+1.73%)
Jul 13, 2016 43.17 43.34 43.05 43.10 1,981 -0.21(-0.50%)
Jul 12, 2016 43.32 43.33 43.32 43.32 783 +0.64(+1.51%)
Jul 11, 2016 42.81 42.81 42.67 42.67 344 +0.24(+0.56%)
Jul 08, 2016 42.27 42.49 41.52 42.44 1,548 +0.91(+2.19%)
Jul 06, 2016 41.52 41.52 41.52 41.52 126 -0.88(-2.07%)
Jul 01, 2016 42.33 42.40 42.40 42.40 427 +0.25(+0.60%)
Jun 30, 2016 41.89 42.15 41.89 42.15 503 +1.23(+3.01%)
Jun 29, 2016 40.92 40.92 40.92 40.92 475 +0.12(+0.28%)
Jun 28, 2016 40.21 40.80 40.21 40.80 2,022 +1.01(+2.55%)
Jun 27, 2016 40.28 40.29 39.79 39.79 1,038 -1.63(-3.93%)
Jun 24, 2016 42.14 42.14 41.28 41.41 2,814 -2.45(-5.58%)
Jun 23, 2016 43.67 43.87 43.67 43.86 3,858 +0.63(+1.45%)
Jun 22, 2016 43.30 43.36 43.21 43.23 4,855 +0.45(+1.04%)
Jun 21, 2016 42.75 42.87 42.75 42.79 962 +0.10(+0.24%)
Jun 20, 2016 42.62 42.91 42.62 42.68 992 +0.41(+0.98%)
Jun 17, 2016 42.46 42.46 42.20 42.27 1,113 -0.15(-0.36%)
Jun 16, 2016 41.74 42.42 41.67 42.42 1,726 +0.19(+0.44%)
Jun 15, 2016 42.66 42.66 42.23 42.23 603 -0.05(-0.11%)
Jun 14, 2016 42.34 42.34 42.27 42.28 1,966 -0.88(-2.04%)
Jun 13, 2016 43.16 43.16 43.16 43.16 343 -0.28(-0.64%)
Jun 10, 2016 43.05 43.54 43.05 43.44 1,230 -0.41(-0.94%)
Jun 09, 2016 43.85 43.85 43.85 43.85 467 -0.49(-1.11%)
Jun 08, 2016 44.26 44.34 44.21 44.34 1,044 +0.04(+0.08%)
Jun 07, 2016 44.36 44.36 44.31 44.31 435 +0.67(+1.53%)
Jun 03, 2016 43.65 43.67 43.64 43.64 1 -1.05(-2.34%)
Jun 02, 2016 44.50 44.69 44.50 44.69 1,594 +0.13(+0.29%)
May 27, 2016 44.62 44.56 44.56 44.56 1,604 +0.19(+0.42%)
May 26, 2016 44.48 44.48 44.38 44.38 920 -0.38(-0.86%)
May 25, 2016 44.86 44.86 44.76 44.76 848 +0.48(+1.08%)
May 24, 2016 43.88 44.28 43.88 44.28 727 +0.67(+1.54%)
May 23, 2016 43.61 43.61 43.61 43.61 227 +0.21(+0.47%)
May 19, 2016 43.35 43.40 43.15 43.40 155 -0.03(-0.06%)
May 18, 2016 43.36 43.44 43.36 43.43 962 +0.44(+1.01%)
May 16, 2016 42.94 43.07 42.94 43.00 268 -0.23(-0.53%)
May 13, 2016 43.23 43.23 43.23 43.23 255 -0.22(-0.52%)
May 12, 2016 43.44 43.45 43.20 43.45 1,363 -0.11(-0.26%)
May 10, 2016 43.56 43.56 43.56 43.56 524 +0.55(+1.28%)
May 09, 2016 43.13 43.22 42.95 43.01 1,125 -0.17(-0.39%)
May 06, 2016 43.09 43.18 43.02 43.18 813 +0.21(+0.50%)
May 05, 2016 43.35 43.35 42.96 42.96 1,037 -0.17(-0.39%)
May 04, 2016 43.06 43.13 43.06 43.13 1,608 -0.21(-0.47%)
May 03, 2016 43.53 43.53 43.34 43.34 1,118 -0.98(-2.21%)
May 02, 2016 44.09 44.32 43.82 44.32 866 +0.52(+1.19%)
Apr 29, 2016 43.80 43.82 43.77 43.80 1,649 -0.35(-0.80%)
Apr 28, 2016 44.45 44.59 44.14 44.15 18,052 -0.59(-1.32%)
Apr 27, 2016 44.74 44.74 44.74 44.74 159 +0.29(+0.65%)
Apr 26, 2016 44.28 44.52 44.24 44.45 1,936 +0.31(+0.70%)
Apr 25, 2016 43.96 44.14 43.96 44.14 689 -0.26(-0.58%)
Apr 22, 2016 44.01 44.52 44.01 44.40 559 +0.42(+0.95%)
Apr 21, 2016 44.23 44.23 43.98 43.98 569 -0.26(-0.59%)
Apr 20, 2016 44.03 44.24 44.03 44.24 2,380 +0.52(+1.19%)
Apr 19, 2016 43.80 43.80 43.69 43.72 3,179 +0.56(+1.31%)
Apr 18, 2016 43.14 43.20 43.14 43.16 2,849 +0.10(+0.24%)
Apr 15, 2016 43.30 43.30 43.01 43.06 3,852 +0.15(+0.35%)
Apr 13, 2016 42.65 42.91 42.65 42.91 218 +0.95(+2.27%)
Apr 12, 2016 41.39 41.97 41.39 41.95 928 +0.33(+0.79%)
Apr 11, 2016 41.45 41.64 41.45 41.63 850 +0.51(+1.24%)
Apr 08, 2016 41.53 41.53 41.12 41.12 1,034 -0.06(-0.16%)
Apr 07, 2016 41.29 41.29 41.18 41.18 456 -0.59(-1.41%)
Apr 06, 2016 41.67 41.77 41.67 41.77 920 +0.11(+0.26%)
Apr 05, 2016 41.66 41.75 41.64 41.66 1,943 -0.51(-1.20%)
Apr 04, 2016 42.17 42.17 42.17 42.17 133 -0.59(-1.37%)
Apr 01, 2016 42.47 42.76 42.44 42.76 1,798 +0.38(+0.90%)
Mar 31, 2016 42.53 42.53 42.33 42.37 1,678 -0.09(-0.22%)
Mar 30, 2016 42.38 42.63 42.38 42.47 5,770 +0.41(+0.97%)
Mar 29, 2016 41.95 42.06 41.91 42.06 12,083 -0.03(-0.07%)
Mar 28, 2016 42.01 42.22 41.96 42.09 1,096 +0.40(+0.96%)
Mar 24, 2016 41.66 41.68 41.68 41.68 641 -0.64(-1.52%)
Mar 23, 2016 42.58 42.66 42.33 42.33 2,266 -0.37(-0.88%)
Mar 22, 2016 42.58 42.70 42.57 42.70 834 -0.13(-0.31%)
Mar 21, 2016 42.84 43.06 42.66 42.83 776 +0.12(+0.28%)
Mar 18, 2016 42.72 42.72 42.71 42.71 1,372 +0.24(+0.57%)
Mar 17, 2016 42.44 42.47 42.44 42.47 788 +0.82(+1.97%)
Mar 15, 2016 41.65 41.65 41.65 41.65 3 -0.50(-1.17%)
Mar 14, 2016 42.14 42.14 42.13 42.14 1,007 +0.05(+0.11%)
Mar 11, 2016 41.86 42.09 41.86 42.09 1,811 +1.21(+2.95%)
Mar 10, 2016 41.03 41.03 40.89 40.89 735 -0.18(-0.43%)
Mar 09, 2016 41.11 41.12 40.97 41.07 2,057 -0.15(-0.36%)
Mar 08, 2016 41.42 41.42 41.21 41.22 1,842 -0.64(-1.54%)
Mar 04, 2016 41.86 41.86 41.86 41.86 86 +0.38(+0.92%)
Mar 03, 2016 41.20 41.48 41.20 41.48 530 +0.53(+1.30%)
Mar 02, 2016 40.95 40.95 40.95 40.95 213 +0.13(+0.32%)
Mar 01, 2016 39.63 40.83 39.63 40.81 563 +0.64(+1.58%)
Feb 26, 2016 39.74 40.18 39.73 40.18 43 +0.62(+1.56%)
Feb 25, 2016 38.95 39.56 38.95 39.56 1,138 +0.65(+1.68%)
Feb 24, 2016 38.33 38.91 38.26 38.91 3,663 -0.14(-0.36%)
Feb 23, 2016 39.05 39.05 39.05 39.05 216 -0.60(-1.51%)
Feb 22, 2016 39.89 39.91 39.64 39.65 21,928 +0.35(+0.88%)
Feb 19, 2016 38.99 39.30 38.92 39.30 4,379 -0.01(-0.02%)
Feb 18, 2016 39.25 39.31 39.20 39.31 3,274 -0.30(-0.76%)
Feb 17, 2016 39.24 39.66 39.24 39.61 2,183 +0.56(+1.43%)
Feb 16, 2016 38.85 39.05 38.58 39.05 901 +0.84(+2.20%)
Feb 12, 2016 37.15 38.21 38.21 38.21 1,497 +1.48(+4.02%)
Feb 11, 2016 36.92 36.92 36.66 36.73 9,092 -1.74(-4.52%)
Feb 10, 2016 38.78 38.78 38.47 38.47 942 +0.27(+0.71%)
Feb 09, 2016 37.87 38.40 37.87 38.20 5,188 +0.10(+0.26%)
Feb 08, 2016 38.28 38.45 37.97 38.10 1,824 -1.03(-2.64%)
Feb 05, 2016 39.09 39.23 39.05 39.13 2,616 -0.15(-0.38%)
Feb 04, 2016 39.08 39.80 39.08 39.28 12,633 +0.11(+0.28%)
Feb 03, 2016 39.57 39.57 38.52 39.17 44,013 -0.08(-0.20%)
Feb 02, 2016 39.83 39.83 39.25 39.25 929 -1.18(-2.93%)
Feb 01, 2016 40.24 40.43 40.24 40.43 814 +0.01(+0.02%)
Jan 29, 2016 40.15 40.42 40.15 40.42 2,216 +0.72(+1.81%)
Jan 28, 2016 39.70 39.70 39.38 39.70 1,588 +0.26(+0.66%)
Jan 27, 2016 39.63 40.18 39.43 39.44 3,706 -0.21(-0.52%)
Jan 26, 2016 39.54 39.65 39.46 39.65 1,853 +0.72(+1.85%)
Jan 25, 2016 38.97 38.97 38.93 38.93 310 -0.88(-2.21%)
Jan 22, 2016 39.90 39.90 39.70 39.80 1,735 +0.51(+1.30%)
Jan 21, 2016 39.58 39.87 39.29 39.29 3,268 +0.16(+0.42%)
Jan 20, 2016 39.23 39.40 38.66 39.13 4,252 -1.07(-2.65%)
Jan 19, 2016 40.52 40.52 39.75 40.20 1,962 +0.11(+0.28%)
Jan 15, 2016 40.12 40.09 40.09 40.09 4,707 -1.01(-2.47%)
Jan 14, 2016 40.94 41.26 40.94 41.10 752 +0.43(+1.07%)
Jan 13, 2016 41.77 41.77 40.47 40.66 1,907 -0.76(-1.85%)
Jan 12, 2016 41.70 41.70 41.32 41.43 1,141 +0.50(+1.23%)
Jan 11, 2016 41.20 41.27 40.91 40.93 2,004 -0.33(-0.79%)
Jan 08, 2016 41.93 41.93 41.18 41.25 2,365 -0.64(-1.52%)
Jan 07, 2016 42.52 42.52 41.81 41.89 5,446 -1.31(-3.04%)
Jan 06, 2016 43.20 43.20 43.13 43.20 4,956 -0.81(-1.84%)
Jan 05, 2016 44.01 44.01 44.01 44.01 414 +0.14(+0.32%)
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.