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 31, 2018 53.44 53.94 53.41 53.94 4,065 +0.57(+1.07%)
Dec 28, 2018 53.42 54.00 53.29 53.37 5,456 +0.15(+0.29%)
Dec 27, 2018 52.16 53.24 51.86 53.21 5,302 +0.44(+0.84%)
Dec 26, 2018 50.83 52.77 50.01 52.77 3,463 +1.95(+3.83%)
Dec 24, 2018 51.44 51.57 50.81 50.82 3,744 -1.12(-2.16%)
Dec 21, 2018 52.72 52.82 51.78 51.95 3,530 -0.88(-1.67%)
Dec 20, 2018 53.31 53.40 52.79 52.83 10,309 -0.67(-1.25%)
Dec 19, 2018 54.13 54.90 53.39 53.50 51,592 -0.68(-1.25%)
Dec 18, 2018 54.93 54.93 53.93 54.18 2,519 +0.04(+0.08%)
Dec 17, 2018 54.18 54.94 54.13 54.13 4,953 -0.54(-0.99%)
Dec 14, 2018 55.05 55.05 54.57 54.67 2,139 -0.57(-1.04%)
Dec 13, 2018 55.41 55.53 55.03 55.25 15,096 -0.32(-0.57%)
Dec 12, 2018 55.51 56.19 55.51 55.56 1,984 +0.29(+0.53%)
Dec 11, 2018 56.36 56.72 55.07 55.27 3,518 -0.62(-1.11%)
Dec 10, 2018 56.27 56.27 55.16 55.89 2,097 -1.33(-2.33%)
Dec 07, 2018 57.38 57.38 56.94 57.23 855 +0.34(+0.59%)
Dec 06, 2018 57.48 57.48 56.62 56.89 1,168 -2.07(-3.50%)
Dec 04, 2018 60.02 60.02 58.75 58.96 1,069 -2.40(-3.91%)
Dec 03, 2018 61.61 61.61 61.26 61.35 2,337 +0.36(+0.59%)
Nov 30, 2018 60.72 60.99 60.59 60.99 1,390 +0.22(+0.36%)
Nov 29, 2018 60.77 60.77 60.77 60.77 476 -0.04(-0.07%)
Nov 28, 2018 60.97 60.97 60.81 60.81 1,038 +0.87(+1.45%)
Nov 27, 2018 60.00 60.00 59.79 59.95 5,048 -0.10(-0.17%)
Nov 26, 2018 60.08 60.08 59.74 60.05 666 +1.07(+1.81%)
Nov 23, 2018 58.97 58.98 58.97 58.98 748 -0.79(-1.33%)
Nov 21, 2018 59.78 59.78 59.78 0 +0.42(+0.71%)
Nov 20, 2018 59.80 59.80 59.16 59.36 1,955 -0.92(-1.52%)
Nov 19, 2018 60.17 60.59 60.11 60.27 1,887 -0.22(-0.36%)
Nov 16, 2018 60.34 60.49 60.34 60.49 1,069 +0.17(+0.28%)
Nov 15, 2018 59.28 60.47 59.28 60.32 9,507 +0.54(+0.90%)
Nov 14, 2018 59.57 59.96 59.53 59.78 1,270 -1.00(-1.65%)
Nov 13, 2018 60.80 60.80 60.78 60.78 2,373 +0.46(+0.76%)
Nov 12, 2018 61.42 61.59 60.30 60.32 2,157 -1.23(-2.00%)
Nov 09, 2018 61.87 62.09 61.55 61.55 4,600 -0.87(-1.39%)
Nov 08, 2018 61.49 62.43 61.49 62.42 2,284 +0.79(+1.27%)
Nov 07, 2018 61.34 61.64 61.34 61.64 600 +0.64(+1.06%)
Nov 06, 2018 61.19 61.22 60.96 60.99 3,938 +0.22(+0.36%)
Nov 05, 2018 60.80 60.82 60.57 60.78 1,745 +1.16(+1.94%)
Nov 02, 2018 60.52 60.52 59.62 59.62 748 -0.25(-0.42%)
Nov 01, 2018 59.53 59.90 59.53 59.87 11,961 -0.31(-0.51%)
Oct 31, 2018 59.61 60.18 59.53 60.18 5,564 +1.92(+3.30%)
Oct 30, 2018 58.16 58.25 57.85 58.25 9,418 +0.43(+0.74%)
Oct 29, 2018 58.22 58.67 57.38 57.82 12,955 +0.54(+0.95%)
Oct 26, 2018 57.22 57.70 57.19 57.28 55,852 -1.31(-2.24%)
Oct 25, 2018 58.15 58.69 58.15 58.59 2,639 +1.29(+2.25%)
Oct 24, 2018 57.76 57.76 57.30 57.30 1,647 -1.95(-3.28%)
Oct 23, 2018 58.91 59.25 58.69 59.25 7,652 -0.40(-0.67%)
Oct 22, 2018 61.29 61.29 59.65 59.65 603 -1.29(-2.12%)
Oct 19, 2018 60.75 61.22 60.75 60.94 641 -0.66(-1.08%)
Oct 18, 2018 61.41 61.60 61.41 61.60 1,951 -0.10(-0.16%)
Oct 17, 2018 61.85 61.89 61.63 61.70 1,130 +0.82(+1.34%)
Oct 16, 2018 60.43 60.88 60.33 60.88 1,111 +0.64(+1.06%)
Oct 15, 2018 60.20 60.59 60.20 60.24 883 -0.26(-0.42%)
Oct 12, 2018 61.10 61.24 59.76 60.50 3,744 +0.02(+0.03%)
Oct 11, 2018 61.70 61.98 60.13 60.48 8,168 -2.12(-3.39%)
Oct 10, 2018 63.66 63.79 62.60 62.60 1,730 -1.75(-2.72%)
Oct 09, 2018 64.22 64.35 64.22 64.35 639 -0.19(-0.29%)
Oct 08, 2018 63.93 64.54 63.83 64.54 3,513 +0.58(+0.91%)
Oct 05, 2018 64.25 64.25 63.87 63.96 10,057 -0.27(-0.42%)
Oct 04, 2018 63.97 64.59 63.88 64.23 3,878 +0.62(+0.98%)
Oct 03, 2018 63.64 63.97 63.52 63.60 5,320 +0.52(+0.83%)
Oct 02, 2018 63.24 63.24 62.90 63.08 2,787 -0.11(-0.17%)
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.