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, 2017 57.66 57.66 57.26 57.42 3,141 +0.01(+0.02%)
Jun 29, 2017 57.79 57.95 57.34 57.41 7,999 +1.11(+1.97%)
Jun 27, 2017 56.30 227 +0.33(+0.59%)
Jun 26, 2017 56.09 56.09 55.67 55.97 833 +0.32(+0.57%)
Jun 23, 2017 55.77 55.77 55.66 55.66 760 -0.31(-0.56%)
Jun 22, 2017 55.95 56.02 55.89 55.97 2,673 -0.20(-0.36%)
Jun 21, 2017 56.17 56.17 56.17 56.17 243 -0.66(-1.16%)
Jun 20, 2017 56.93 56.93 56.83 56.83 398 -0.23(-0.40%)
Jun 19, 2017 57.03 57.19 56.98 57.06 1,639 +0.54(+0.95%)
Jun 16, 2017 56.70 56.70 56.53 56.53 2,731 -0.12(-0.21%)
Jun 15, 2017 56.54 56.65 56.50 56.65 2,123 +0.39(+0.69%)
Jun 14, 2017 56.51 56.51 56.24 56.25 853 -0.52(-0.91%)
Jun 13, 2017 56.74 56.81 56.66 56.77 1,711 +0.44(+0.78%)
Jun 12, 2017 56.38 56.62 56.17 56.33 3,806 +0.28(+0.50%)
Jun 09, 2017 55.79 56.20 55.79 56.05 1,920 +0.70(+1.27%)
Jun 08, 2017 54.84 55.62 54.80 55.34 19,141 +0.52(+0.95%)
Jun 07, 2017 54.65 54.86 54.65 54.82 3,011 +0.47(+0.87%)
Jun 06, 2017 54.35 54.36 54.24 54.35 3,934 -0.37(-0.67%)
Jun 05, 2017 54.72 54.72 54.72 54.72 358 +0.03(+0.05%)
Jun 02, 2017 54.62 54.82 54.62 54.69 1,366 -0.02(-0.04%)
Jun 01, 2017 54.28 54.71 54.10 54.71 1,411 +0.51(+0.94%)
May 31, 2017 53.94 54.21 53.90 54.21 1,907 -0.46(-0.84%)
May 30, 2017 54.69 54.69 54.67 54.67 557 -0.24(-0.44%)
May 26, 2017 54.79 54.94 54.79 54.91 1,642 +0.07(+0.14%)
May 25, 2017 54.67 54.93 54.67 54.83 1,564 +0.16(+0.29%)
May 24, 2017 54.59 54.68 54.59 54.68 644 +0.02(+0.03%)
May 23, 2017 54.60 54.76 54.59 54.66 2,786 +0.34(+0.62%)
May 22, 2017 54.27 54.33 54.16 54.32 1,672 +0.18(+0.33%)
May 19, 2017 54.04 54.14 54.04 54.14 358 +0.30(+0.56%)
May 18, 2017 53.60 54.03 53.57 53.84 2,277 +0.16(+0.29%)
May 17, 2017 54.35 54.35 53.53 53.69 2,705 -1.34(-2.44%)
May 16, 2017 55.03 55.05 54.86 55.03 5,698 +0.18(+0.32%)
May 15, 2017 54.88 55.03 54.85 54.85 1,970 +0.36(+0.66%)
May 12, 2017 54.52 54.52 54.47 54.49 1,123 -0.35(-0.64%)
May 11, 2017 54.73 54.89 54.73 54.84 1,752 -0.29(-0.53%)
May 10, 2017 54.90 55.13 54.89 55.13 7,684 +0.24(+0.44%)
May 09, 2017 55.37 55.37 54.86 54.89 3,200 -0.30(-0.54%)
May 08, 2017 55.46 55.46 55.16 55.19 10,992 +0.02(+0.04%)
May 05, 2017 55.35 55.35 55.17 55.17 880 -0.18(-0.32%)
May 04, 2017 55.71 55.71 55.35 55.35 2,988 +0.30(+0.54%)
May 03, 2017 54.89 55.12 54.89 55.05 2,254 +0.21(+0.37%)
May 02, 2017 54.89 54.89 54.76 54.84 1,769 -0.27(-0.50%)
May 01, 2017 54.75 55.13 54.75 55.12 3,539 +0.36(+0.65%)
Apr 28, 2017 54.84 54.85 54.76 54.76 547 -0.39(-0.71%)
Apr 27, 2017 54.99 55.18 54.99 55.15 2,342 -0.50(-0.89%)
Apr 26, 2017 55.33 55.65 55.33 55.65 2,633 +0.20(+0.35%)
Apr 25, 2017 55.40 55.56 55.40 55.45 3,141 +0.55(+1.00%)
Apr 24, 2017 54.93 54.93 54.77 54.90 5,142 +0.84(+1.55%)
Apr 21, 2017 54.04 54.06 53.80 54.06 910 -0.06(-0.11%)
Apr 20, 2017 53.66 54.12 53.66 54.12 1,393 +0.58(+1.07%)
Apr 19, 2017 53.71 53.74 53.54 53.54 3,183 -0.06(-0.11%)
Apr 18, 2017 53.68 53.68 53.60 53.60 1,441 -0.34(-0.62%)
Apr 17, 2017 53.33 53.94 53.33 53.94 1,785 +0.52(+0.97%)
Apr 13, 2017 53.95 54.02 53.42 53.42 2,734 -0.57(-1.06%)
Apr 12, 2017 54.18 54.18 53.94 53.99 2,756 -0.31(-0.57%)
Apr 11, 2017 54.20 54.33 53.99 54.30 3,031 -0.29(-0.53%)
Apr 10, 2017 54.86 54.86 54.57 54.59 3,035 -0.31(-0.56%)
Apr 07, 2017 54.67 54.90 54.37 54.90 1,847 +0.09(+0.17%)
Apr 06, 2017 54.74 54.97 54.71 54.81 3,997 +0.26(+0.48%)
Apr 05, 2017 55.45 55.51 54.54 54.54 3,585 -0.30(-0.55%)
Apr 04, 2017 55.00 55.00 54.81 54.84 1,787 -0.22(-0.39%)
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.