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 (%)
Feb 14, 2020 71.00 71.00 71.00 0 -0.05(-0.07%)
Feb 13, 2020 70.32 71.20 70.32 71.06 52,944 -0.18(-0.25%)
Feb 12, 2020 72.53 72.53 71.17 71.23 80,366 +0.07(+0.09%)
Feb 11, 2020 71.24 71.24 71.16 71.16 1,599 +0.44(+0.63%)
Feb 10, 2020 70.65 70.72 70.41 70.72 27,293 +0.05(+0.07%)
Feb 07, 2020 69.77 70.81 69.77 70.67 10,869 -0.35(-0.49%)
Feb 06, 2020 71.49 71.49 70.91 71.02 1,688 +0.05(+0.07%)
Feb 05, 2020 70.59 71.08 70.59 70.97 2,693 +1.55(+2.23%)
Feb 04, 2020 69.42 69.42 69.42 69.42 79 +0.74(+1.07%)
Feb 03, 2020 68.95 68.98 68.68 68.68 1,269 +0.43(+0.63%)
Jan 31, 2020 68.25 68.25 68.25 68.25 211 -1.43(-2.05%)
Jan 30, 2020 67.65 69.68 67.65 69.68 532 +0.85(+1.24%)
Jan 29, 2020 69.24 69.24 68.83 68.83 478 -0.15(-0.22%)
Jan 28, 2020 68.17 69.12 68.17 68.98 2,648 +0.73(+1.07%)
Jan 27, 2020 68.09 68.45 68.09 68.24 2,271 -1.19(-1.71%)
Jan 24, 2020 69.80 69.85 69.12 69.43 844 -0.94(-1.33%)
Jan 23, 2020 69.75 70.37 69.75 70.37 821 -0.27(-0.38%)
Jan 22, 2020 70.57 70.64 70.57 70.64 2,858 +0.21(+0.30%)
Jan 21, 2020 70.77 70.77 70.43 70.43 1,281 -0.63(-0.89%)
Jan 17, 2020 70.93 71.15 70.93 71.06 2,638 +0.31(+0.44%)
Jan 16, 2020 70.11 70.79 70.11 70.75 4,765 +0.72(+1.03%)
Jan 15, 2020 69.78 70.25 69.78 70.03 3,770 -0.44(-0.63%)
Jan 14, 2020 71.03 71.03 70.47 70.47 3,302 -0.19(-0.27%)
Jan 13, 2020 70.12 70.67 70.12 70.67 11,086 +0.46(+0.65%)
Jan 10, 2020 70.21 70.21 70.21 70.21 105 -0.44(-0.62%)
Jan 09, 2020 70.60 70.65 70.60 70.65 739 +0.51(+0.73%)
Jan 08, 2020 70.59 70.59 70.14 70.14 518 +0.38(+0.54%)
Jan 07, 2020 69.88 69.88 69.76 69.76 701 -0.28(-0.40%)
Jan 06, 2020 69.98 70.04 69.91 70.04 1,086 -0.15(-0.22%)
Jan 03, 2020 70.19 70.19 70.19 70.19 105 -0.68(-0.96%)
Jan 02, 2020 70.58 70.87 70.58 70.87 425 +0.92(+1.32%)
Dec 31, 2019 69.55 70.01 69.55 69.95 1,794 -0.07(-0.10%)
Dec 30, 2019 70.31 70.31 70.02 70.02 336 -0.22(-0.32%)
Dec 27, 2019 70.27 70.27 70.24 70.24 2,638 -0.13(-0.19%)
Dec 26, 2019 70.23 70.38 70.23 70.38 1,097 +0.40(+0.58%)
Dec 24, 2019 69.92 69.97 69.92 69.97 211 +0.00(+0.01%)
Dec 23, 2019 69.98 69.98 69.97 69.97 439 -0.27(-0.38%)
Dec 20, 2019 70.45 70.45 70.08 70.23 742 +0.25(+0.36%)
Dec 19, 2019 70.11 70.11 69.98 69.98 510 -0.24(-0.34%)
Dec 18, 2019 70.26 70.26 70.22 70.22 4,436 -0.29(-0.41%)
Dec 17, 2019 70.45 70.51 70.44 70.51 1,163 +0.48(+0.68%)
Dec 16, 2019 70.39 70.39 70.03 70.03 17,471 +0.29(+0.41%)
Dec 13, 2019 69.65 70.00 69.65 69.74 1,484 -0.39(-0.56%)
Dec 12, 2019 69.83 70.14 69.66 70.14 1,301 +1.55(+2.27%)
Dec 11, 2019 68.72 68.72 68.58 68.58 1,461 -0.14(-0.21%)
Dec 10, 2019 68.89 68.90 68.73 68.73 46,463 -0.06(-0.08%)
Dec 09, 2019 68.78 68.78 68.78 68.78 538 -0.19(-0.27%)
Dec 06, 2019 68.90 69.08 68.90 68.97 954 +1.06(+1.56%)
Dec 05, 2019 67.73 67.94 67.73 67.91 1,329 +0.21(+0.32%)
Dec 04, 2019 67.09 67.69 67.09 67.69 347 +0.63(+0.94%)
Dec 03, 2019 66.76 67.06 66.76 67.06 7,321 -1.03(-1.51%)
Dec 02, 2019 68.58 68.69 68.09 68.09 2,813 -0.45(-0.66%)
Nov 29, 2019 68.78 68.78 68.55 68.55 424 -0.21(-0.30%)
Nov 27, 2019 68.48 68.75 68.48 68.75 212 +0.30(+0.45%)
Nov 26, 2019 68.44 68.45 68.44 68.45 394 -0.04(-0.06%)
Nov 25, 2019 68.37 68.49 68.37 68.49 504 +0.44(+0.64%)
Nov 22, 2019 67.50 68.05 67.50 68.05 636 +0.56(+0.83%)
Nov 21, 2019 67.31 67.49 67.31 67.49 1,172 -0.09(-0.13%)
Nov 20, 2019 67.29 67.57 67.29 67.57 299 -0.41(-0.60%)
Nov 19, 2019 67.98 67.98 67.98 67.98 150 +0.10(+0.15%)
Nov 18, 2019 68.20 68.20 67.75 67.88 383 +0.06(+0.09%)
Nov 15, 2019 67.78 67.83 67.77 67.82 2,226 +0.19(+0.28%)
Nov 14, 2019 67.48 67.63 67.48 67.63 148 +0.05(+0.08%)
Nov 13, 2019 67.62 67.62 67.57 67.58 388 -0.52(-0.77%)
Nov 12, 2019 68.10 68.10 68.10 68.10 67 +0.10(+0.14%)
Nov 11, 2019 68.16 68.16 68.00 68.00 1,502 -0.20(-0.29%)
Nov 08, 2019 68.21 68.21 68.21 68.21 106 +0.05(+0.08%)
Nov 07, 2019 68.53 68.53 68.15 68.15 112 +0.56(+0.83%)
Nov 06, 2019 67.60 67.60 67.60 67.60 248 +0.18(+0.27%)
Nov 05, 2019 67.02 67.63 67.02 67.41 1,838 +0.33(+0.50%)
Nov 04, 2019 67.07 67.08 66.95 67.08 816 +0.85(+1.28%)
Nov 01, 2019 65.27 66.32 65.27 66.23 4,453 +1.01(+1.55%)
Oct 31, 2019 65.00 65.22 64.83 65.22 833 -0.47(-0.71%)
Oct 30, 2019 65.35 65.68 65.35 65.68 2,676 -0.23(-0.35%)
Oct 29, 2019 66.05 66.05 65.91 65.91 790 +0.23(+0.35%)
Oct 28, 2019 66.03 66.03 65.68 65.68 3,249 +0.20(+0.31%)
Oct 25, 2019 65.11 65.60 65.11 65.48 2,969 +0.33(+0.50%)
Oct 24, 2019 65.05 65.15 65.02 65.15 840 -0.02(-0.03%)
Oct 23, 2019 65.04 65.17 64.94 65.17 904 +0.23(+0.35%)
Oct 22, 2019 64.74 65.21 64.74 64.94 675 -0.15(-0.23%)
Oct 21, 2019 64.94 65.09 64.82 65.09 457 +0.90(+1.40%)
Oct 18, 2019 64.00 64.32 64.00 64.19 424 +0.23(+0.36%)
Oct 17, 2019 64.32 64.41 63.92 63.96 2,250 -0.01(-0.01%)
Oct 16, 2019 64.07 64.07 63.97 63.97 319 -0.22(-0.34%)
Oct 15, 2019 64.18 64.18 64.18 64.18 166 +0.77(+1.22%)
Oct 14, 2019 62.94 63.43 62.94 63.41 849 +0.05(+0.08%)
Oct 11, 2019 62.52 63.82 62.52 63.36 954 +0.90(+1.44%)
Oct 10, 2019 62.67 62.67 62.47 62.47 156 +0.63(+1.01%)
Oct 09, 2019 61.84 61.84 61.84 61.84 41 +0.64(+1.05%)
Oct 08, 2019 61.48 61.48 61.06 61.20 7,594 -1.42(-2.26%)
Oct 07, 2019 65.08 65.08 62.60 62.61 1,163 -0.26(-0.41%)
Oct 04, 2019 62.36 62.87 62.36 62.87 424 +1.28(+2.07%)
Oct 03, 2019 61.46 61.60 61.46 61.60 472 +0.24(+0.40%)
Oct 02, 2019 61.80 61.80 61.36 61.36 1,341 -1.59(-2.53%)
Oct 01, 2019 63.82 63.82 62.95 62.95 502 -1.37(-2.14%)
Sep 30, 2019 65.51 65.51 64.32 64.32 511 +0.07(+0.11%)
Sep 27, 2019 64.01 64.61 64.01 64.25 1,802 +0.20(+0.31%)
Sep 26, 2019 63.80 64.10 63.80 64.05 548 -0.29(-0.46%)
Sep 25, 2019 64.03 64.35 64.03 64.35 159 +0.50(+0.79%)
Sep 24, 2019 63.70 64.05 63.70 63.85 986 -0.66(-1.03%)
Sep 23, 2019 64.18 64.51 64.18 64.51 395 +0.04(+0.06%)
Sep 20, 2019 64.91 64.91 64.38 64.47 1,491 -0.29(-0.45%)
Sep 19, 2019 65.08 65.33 64.77 64.77 528 -0.20(-0.31%)
Sep 18, 2019 64.39 64.97 64.33 64.97 4,680 +0.33(+0.51%)
Sep 17, 2019 64.23 64.64 64.23 64.64 219 -0.08(-0.12%)
Sep 16, 2019 64.61 64.90 64.48 64.72 1,909 -0.33(-0.51%)
Sep 13, 2019 65.31 65.32 65.05 65.05 1,917 +0.46(+0.71%)
Sep 12, 2019 64.36 64.63 64.36 64.59 2,509 +0.38(+0.59%)
Sep 11, 2019 64.03 64.22 63.88 64.22 8,710 +0.49(+0.77%)
Sep 10, 2019 63.73 63.73 63.73 63.73 55 +0.37(+0.58%)
Sep 09, 2019 63.05 63.40 63.02 63.36 12,346 +1.15(+1.85%)
Sep 06, 2019 61.36 62.28 61.36 62.21 1,065 -0.05(-0.08%)
Sep 05, 2019 62.36 62.72 62.26 62.26 2,252 +1.24(+2.03%)
Sep 04, 2019 60.82 61.02 60.78 61.02 642 +0.76(+1.26%)
Sep 03, 2019 59.99 60.26 59.99 60.26 2,804 -0.78(-1.28%)
Aug 30, 2019 61.04 61.04 61.04 61.04 106 +0.26(+0.43%)
Aug 29, 2019 60.56 60.91 60.56 60.78 492 +0.94(+1.57%)
Aug 28, 2019 59.88 59.90 59.77 59.84 745 +0.45(+0.76%)
Aug 27, 2019 59.79 59.79 59.32 59.39 1,009 -0.35(-0.59%)
Aug 26, 2019 59.75 59.76 59.74 59.74 1,987 +0.76(+1.29%)
Aug 23, 2019 60.56 60.56 58.98 58.98 5,326 -1.92(-3.16%)
Aug 22, 2019 60.70 60.94 60.54 60.90 1,217 +0.52(+0.86%)
Aug 21, 2019 60.42 60.51 60.34 60.38 626 +0.25(+0.41%)
Aug 20, 2019 60.37 60.72 60.14 60.14 2,961 -0.92(-1.51%)
Aug 19, 2019 61.06 61.06 61.06 61.06 56 +0.56(+0.93%)
Aug 16, 2019 59.81 60.52 59.81 60.50 1,065 +1.17(+1.97%)
Aug 15, 2019 59.61 59.61 59.30 59.33 4,230 +0.04(+0.07%)
Aug 14, 2019 60.07 60.07 59.21 59.29 2,977 -2.08(-3.39%)
Aug 13, 2019 61.52 61.65 61.37 61.37 419 +0.33(+0.55%)
Aug 12, 2019 60.67 61.03 60.67 61.03 1,052 -0.92(-1.48%)
Aug 09, 2019 61.94 61.96 61.94 61.95 745 -0.18(-0.29%)
Aug 08, 2019 62.20 62.20 61.69 62.13 667 +0.98(+1.60%)
Aug 07, 2019 60.03 61.15 60.03 61.15 510 -0.63(-1.03%)
Aug 06, 2019 60.98 61.78 60.98 61.78 297 +0.86(+1.42%)
Aug 05, 2019 61.49 61.49 60.54 60.92 2,404 -1.89(-3.01%)
Aug 02, 2019 62.80 62.81 62.80 62.81 213 -0.20(-0.32%)
Aug 01, 2019 65.36 65.36 63.02 63.02 1,249 -1.93(-2.97%)
Jul 31, 2019 65.26 65.38 64.95 64.95 1,273 -0.33(-0.51%)
Jul 30, 2019 65.28 65.28 65.28 65.28 370 -0.08(-0.12%)
Jul 29, 2019 65.91 65.91 65.36 65.36 411 -0.57(-0.86%)
Jul 26, 2019 65.68 65.93 65.68 65.93 319 +0.76(+1.17%)
Jul 25, 2019 65.36 65.44 65.17 65.17 667 -0.45(-0.69%)
Jul 24, 2019 65.26 65.62 65.18 65.62 1,875 +0.73(+1.13%)
Jul 23, 2019 64.58 64.89 64.58 64.89 1,314 +0.72(+1.12%)
Jul 22, 2019 63.84 64.17 63.80 64.17 1,194 +0.00(+0.00%)
Jul 19, 2019 64.46 64.46 64.16 64.16 532 -0.26(-0.40%)
Jul 18, 2019 64.13 64.47 64.13 64.42 1,106 +0.44(+0.69%)
Jul 17, 2019 63.98 63.98 63.98 63.98 3 -0.72(-1.11%)
Jul 16, 2019 64.90 64.99 64.52 64.69 1,224 -0.04(-0.06%)
Jul 15, 2019 64.73 64.73 64.73 64.73 290 -0.36(-0.55%)
Jul 12, 2019 64.85 65.09 64.81 65.09 1,384 +0.41(+0.64%)
Jul 11, 2019 64.48 64.78 64.48 64.68 877 +0.30(+0.47%)
Jul 10, 2019 64.89 64.89 64.38 64.38 615 -0.39(-0.61%)
Jul 09, 2019 64.77 64.77 64.77 64.77 2 +0.21(+0.32%)
Jul 08, 2019 64.47 64.80 64.47 64.56 600 -0.21(-0.33%)
Jul 05, 2019 64.78 64.78 64.78 64.78 213 +0.18(+0.28%)
Jul 03, 2019 64.60 64.60 64.60 64.60 106 +0.45(+0.70%)
Jul 02, 2019 64.42 64.42 64.09 64.15 397 -0.27(-0.41%)
Jul 01, 2019 64.48 64.48 64.30 64.42 504 +0.75(+1.18%)
Jun 28, 2019 63.31 63.67 63.31 63.67 1,065 +0.83(+1.32%)
Jun 27, 2019 62.84 62.84 62.84 62.84 101 +0.61(+0.99%)
Jun 26, 2019 62.29 62.59 62.22 62.22 1,117 -0.04(-0.06%)
Jun 25, 2019 62.13 62.47 62.13 62.26 1,763 -0.18(-0.29%)
Jun 24, 2019 62.87 62.97 62.44 62.44 593 -0.23(-0.37%)
Jun 21, 2019 63.03 63.03 62.67 62.67 748 -0.34(-0.54%)
Jun 20, 2019 62.88 63.01 62.88 63.01 332 +0.47(+0.75%)
Jun 19, 2019 62.94 62.94 62.55 62.55 383 -0.13(-0.20%)
Jun 18, 2019 62.61 62.68 62.61 62.67 541 +0.88(+1.42%)
Jun 17, 2019 62.48 62.48 61.79 61.79 334 -0.68(-1.10%)
Jun 14, 2019 62.14 62.72 62.14 62.48 641 +0.36(+0.59%)
Jun 13, 2019 62.36 62.36 62.11 62.11 457 +0.14(+0.23%)
Jun 12, 2019 61.97 61.97 61.97 61.97 102 -0.67(-1.07%)
Jun 11, 2019 62.61 62.70 62.61 62.64 296 +0.03(+0.04%)
Jun 10, 2019 62.34 62.97 62.34 62.61 4,387 +0.54(+0.88%)
Jun 07, 2019 62.24 62.36 62.07 62.07 12,411 -0.14(-0.22%)
Jun 06, 2019 62.10 62.20 62.10 62.20 699 +0.32(+0.52%)
Jun 05, 2019 61.87 61.88 61.69 61.88 857 +0.31(+0.50%)
Jun 04, 2019 61.31 61.57 61.31 61.57 203 +1.63(+2.72%)
Jun 03, 2019 59.67 59.94 59.67 59.94 1,250 +0.50(+0.84%)
May 31, 2019 59.63 59.81 59.44 59.44 1,818 -0.93(-1.54%)
May 30, 2019 60.35 60.37 60.35 60.37 230 -0.31(-0.51%)
May 29, 2019 60.36 60.68 60.29 60.68 928 -0.13(-0.21%)
May 28, 2019 60.81 60.81 60.81 60.81 235 -0.70(-1.14%)
May 24, 2019 61.16 61.51 61.16 61.51 641 +0.60(+0.98%)
May 23, 2019 60.92 60.92 60.92 60.92 13 -0.99(-1.60%)
May 22, 2019 62.39 62.39 61.85 61.91 3,109 -0.30(-0.48%)
May 21, 2019 62.06 62.26 62.06 62.20 1,669 +0.47(+0.76%)
May 20, 2019 61.77 61.81 61.51 61.74 1,969 +0.08(+0.13%)
May 17, 2019 60.60 61.66 60.60 61.66 427 -0.35(-0.57%)
May 16, 2019 62.01 62.01 62.01 62.01 299 +0.64(+1.05%)
May 15, 2019 60.87 61.47 60.87 61.37 1,776 -0.18(-0.29%)
May 14, 2019 61.08 61.81 61.08 61.55 1,211 +0.55(+0.91%)
May 13, 2019 61.39 61.39 60.99 60.99 738 -1.73(-2.76%)
May 10, 2019 61.76 62.73 61.76 62.73 213 +0.30(+0.47%)
May 09, 2019 61.26 62.50 61.26 62.43 3,082 -0.08(-0.13%)
May 08, 2019 62.73 63.04 62.52 62.52 1,462 -0.16(-0.26%)
May 07, 2019 63.22 63.22 62.48 62.68 13,784 -0.96(-1.51%)
May 06, 2019 63.32 63.80 63.26 63.64 9,472 -0.51(-0.80%)
May 03, 2019 63.94 64.27 63.94 64.15 962 +0.61(+0.96%)
May 02, 2019 63.81 63.81 63.54 63.54 1,405 +0.07(+0.11%)
May 01, 2019 63.82 64.06 63.47 63.47 2,635 -0.48(-0.75%)
Apr 30, 2019 63.68 63.95 63.66 63.95 576 +0.07(+0.11%)
Apr 29, 2019 63.55 64.13 63.55 63.88 1,122 +0.74(+1.17%)
Apr 26, 2019 62.64 63.14 62.58 63.14 641 +0.58(+0.93%)
Apr 25, 2019 62.65 62.75 62.57 62.57 1,358 +0.17(+0.27%)
Apr 24, 2019 62.24 62.51 62.24 62.40 1,886 -0.16(-0.25%)
Apr 23, 2019 62.15 62.55 62.13 62.55 1,190 +0.35(+0.56%)
Apr 22, 2019 62.25 62.25 62.21 62.21 1,036 -0.17(-0.28%)
Apr 18, 2019 61.92 62.58 61.92 62.38 1,818 -0.25(-0.39%)
Apr 17, 2019 62.50 62.63 62.39 62.63 1,180 +0.12(+0.20%)
Apr 16, 2019 62.51 62.51 62.50 62.50 655 +0.92(+1.49%)
Apr 15, 2019 61.65 61.88 61.46 61.58 1,599 -0.42(-0.68%)
Apr 12, 2019 62.03 62.03 62.00 62.00 748 +1.05(+1.72%)
Apr 11, 2019 60.89 60.95 60.89 60.95 296 +0.49(+0.81%)
Apr 10, 2019 60.20 60.46 60.20 60.46 267 +0.34(+0.57%)
Apr 09, 2019 60.28 60.28 60.10 60.12 349 -0.63(-1.04%)
Apr 08, 2019 60.75 60.75 60.75 60.75 113 +0.07(+0.11%)
Apr 05, 2019 59.96 60.71 59.96 60.69 1,176 +0.06(+0.10%)
Apr 04, 2019 60.41 60.63 60.41 60.63 1,040 +0.39(+0.64%)
Apr 03, 2019 60.24 60.24 60.24 60.24 1,091 +0.23(+0.39%)
Apr 02, 2019 60.12 60.12 60.01 60.01 786 -0.13(-0.22%)
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.