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 (%)
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%)
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.