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 (%)
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%)
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.