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 (%)
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%)
Apr 03, 2017 55.46 55.46 54.73 55.06 1,469 -0.27(-0.49%)
Mar 31, 2017 55.39 55.52 55.33 55.33 5,848 -0.37(-0.66%)
Mar 30, 2017 55.54 55.70 55.50 55.70 1,919 +0.66(+1.20%)
Mar 29, 2017 54.93 55.04 54.93 55.04 2,163 -0.29(-0.52%)
Mar 28, 2017 54.72 55.46 54.70 55.33 847 +0.80(+1.47%)
Mar 27, 2017 53.88 54.53 53.88 54.53 4,754 -0.26(-0.48%)
Mar 24, 2017 55.18 55.18 54.64 54.79 1,612 -0.09(-0.17%)
Mar 23, 2017 55.29 55.40 54.88 54.88 1,429 +0.05(+0.09%)
Mar 22, 2017 54.52 54.97 54.21 54.83 12,819 +0.03(+0.06%)
Mar 21, 2017 56.37 56.37 54.80 54.80 5,229 -1.75(-3.10%)
Mar 20, 2017 56.84 56.84 56.37 56.55 2,337 -0.29(-0.51%)
Mar 17, 2017 57.09 57.10 56.79 56.84 2,726 -0.49(-0.86%)
Mar 16, 2017 57.47 57.49 57.34 57.34 4,112 +0.04(+0.07%)
Mar 15, 2017 57.25 57.48 57.16 57.30 5,712 +0.13(+0.23%)
Mar 14, 2017 57.10 57.20 57.10 57.17 1,685 -0.19(-0.33%)
Mar 13, 2017 57.32 57.43 57.32 57.36 1,518 +0.08(+0.13%)
Mar 10, 2017 57.46 57.53 57.11 57.28 4,314 -0.03(-0.06%)
Mar 09, 2017 57.59 57.59 57.16 57.31 3,417 +0.01(+0.02%)
Mar 08, 2017 57.65 57.77 57.29 57.30 7,473 +0.01(+0.02%)
Mar 07, 2017 57.34 57.34 57.12 57.29 1,977 -0.09(-0.16%)
Mar 06, 2017 57.43 57.43 57.28 57.38 2,700 -0.33(-0.57%)
Mar 03, 2017 57.70 57.81 57.58 57.71 3,755 +0.17(+0.30%)
Mar 02, 2017 58.30 58.30 57.54 57.54 4,840 -0.78(-1.34%)
Mar 01, 2017 57.54 58.42 57.54 58.32 14,387 +1.54(+2.72%)
Feb 28, 2017 56.67 56.78 56.54 56.78 3,438 +0.02(+0.03%)
Feb 27, 2017 56.58 56.81 56.58 56.76 4,546 +0.32(+0.56%)
Feb 24, 2017 56.33 56.69 56.22 56.44 3,227 -0.40(-0.71%)
Feb 23, 2017 56.84 56.85 56.65 56.85 2,933 +0.03(+0.05%)
Feb 22, 2017 56.59 56.86 56.57 56.82 9,770 +0.04(+0.07%)
Feb 21, 2017 56.78 56.86 56.70 56.78 10,069 +0.27(+0.48%)
Feb 17, 2017 56.51 56.51 56.51 0 +0.02(+0.03%)
Feb 16, 2017 56.50 56.50 56.27 56.49 3,887 -0.03(-0.06%)
Feb 15, 2017 56.38 56.54 55.98 56.52 9,746 +0.32(+0.57%)
Feb 14, 2017 55.69 56.26 55.53 56.20 21,974 +0.50(+0.89%)
Feb 13, 2017 55.48 55.87 55.48 55.70 3,354 +0.57(+1.03%)
Feb 10, 2017 55.03 55.24 54.89 55.13 19,542 +0.24(+0.44%)
Feb 09, 2017 54.24 54.90 54.24 54.89 1,885 +0.72(+1.33%)
Feb 08, 2017 54.14 54.22 53.94 54.17 12,148 -0.33(-0.60%)
Feb 07, 2017 54.82 54.88 54.38 54.50 6,255 -0.13(-0.24%)
Feb 06, 2017 54.65 54.94 54.61 54.63 12,321 -0.12(-0.21%)
Feb 03, 2017 54.53 54.88 54.42 54.74 9,937 +0.95(+1.76%)
Feb 02, 2017 54.18 54.18 53.46 53.80 3,210 -0.30(-0.55%)
Feb 01, 2017 54.24 54.58 54.00 54.10 5,667 +0.07(+0.14%)
Jan 31, 2017 53.95 54.08 53.80 54.02 3,019 -0.22(-0.41%)
Jan 30, 2017 54.56 54.56 53.97 54.24 6,492 -0.51(-0.93%)
Jan 27, 2017 55.16 55.16 54.65 54.75 5,580 -0.23(-0.42%)
Jan 26, 2017 55.01 55.08 54.81 54.98 9,621 +0.14(+0.25%)
Jan 25, 2017 54.35 54.92 54.35 54.84 10,451 +0.86(+1.59%)
Jan 24, 2017 53.62 54.15 53.62 53.98 2,821 +0.51(+0.96%)
Jan 23, 2017 53.70 53.70 53.25 53.47 5,555 -0.22(-0.42%)
Jan 20, 2017 53.78 53.82 53.55 53.69 10,646 +0.18(+0.33%)
Jan 19, 2017 53.85 53.88 53.45 53.52 4,229 -0.12(-0.23%)
Jan 18, 2017 53.66 53.70 53.40 53.64 6,230 +0.31(+0.58%)
Jan 17, 2017 53.95 54.21 53.27 53.33 11,491 -1.06(-1.95%)
Jan 13, 2017 54.39 54.39 54.39 0 +0.26(+0.47%)
Jan 12, 2017 54.03 54.13 53.68 54.13 3,666 -0.40(-0.74%)
Jan 11, 2017 54.08 54.53 54.08 54.53 7,056 +0.15(+0.27%)
Jan 10, 2017 54.09 54.58 54.09 54.38 4,475 +0.30(+0.55%)
Jan 09, 2017 54.42 54.43 54.08 54.09 19,997 -0.46(-0.84%)
Jan 06, 2017 54.49 54.67 54.23 54.54 8,141 +0.27(+0.50%)
Jan 05, 2017 54.59 54.59 53.91 54.27 5,284 -0.52(-0.96%)
Jan 04, 2017 54.60 54.87 54.52 54.80 9,539 +0.76(+1.40%)
Jan 03, 2017 54.63 54.63 53.91 54.04 7,557 +0.22(+0.40%)
Dec 30, 2016 53.82 53.82 53.82 0 -0.05(-0.09%)
Dec 29, 2016 54.20 54.20 53.69 53.87 2,296 -0.33(-0.60%)
Dec 28, 2016 54.80 54.80 54.17 54.20 4,443 -0.66(-1.21%)
Dec 27, 2016 55.06 55.06 54.84 54.86 2,803 +0.05(+0.09%)
Dec 23, 2016 54.81 54.81 54.81 0 +0.07(+0.12%)
Dec 22, 2016 54.69 54.75 54.56 54.75 1,982 -0.03(-0.05%)
Dec 21, 2016 55.00 55.00 54.59 54.78 19,435 -0.14(-0.26%)
Dec 20, 2016 54.67 54.96 54.66 54.92 54,443 +0.50(+0.92%)
Dec 19, 2016 54.37 54.43 54.09 54.42 6,002 -0.06(-0.11%)
Dec 16, 2016 55.24 55.24 54.32 54.48 9,613 -0.56(-1.02%)
Dec 15, 2016 55.01 55.21 54.88 55.04 5,144 +0.66(+1.21%)
Dec 14, 2016 54.58 54.58 54.26 54.38 3,434 -0.26(-0.47%)
Dec 13, 2016 54.69 54.69 54.23 54.64 3,926 +0.09(+0.17%)
Dec 12, 2016 54.73 54.73 54.47 54.54 4,518 -0.40(-0.73%)
Dec 09, 2016 54.88 54.98 54.49 54.95 7,035 +0.01(+0.02%)
Dec 08, 2016 54.80 55.12 54.48 54.94 6,253 +0.76(+1.40%)
Dec 07, 2016 53.70 54.18 53.70 54.18 11,618 +0.67(+1.26%)
Dec 06, 2016 53.18 53.51 53.12 53.51 3,020 +0.55(+1.04%)
Dec 05, 2016 53.06 53.06 52.82 52.95 13,043 +0.45(+0.85%)
Dec 02, 2016 52.95 52.95 52.34 52.51 3,029 -0.51(-0.96%)
Dec 01, 2016 52.92 53.02 52.84 53.02 5,500 +0.96(+1.84%)
Nov 30, 2016 52.11 52.14 52.06 52.06 1,499 +0.53(+1.03%)
Nov 29, 2016 51.67 51.69 51.53 51.53 2,133 +0.14(+0.28%)
Nov 28, 2016 51.90 51.90 51.39 51.39 1,475 -0.67(-1.28%)
Nov 25, 2016 51.97 52.06 51.97 52.06 1,132 +0.11(+0.22%)
Nov 23, 2016 51.94 51.94 51.94 0 +0.50(+0.97%)
Nov 22, 2016 51.86 51.86 51.44 51.44 6,358 -0.17(-0.32%)
Nov 21, 2016 52.24 52.24 51.40 51.61 8,486 +0.12(+0.24%)
Nov 18, 2016 51.60 51.60 51.46 51.49 2,001 +0.09(+0.17%)
Nov 17, 2016 51.40 51.40 51.40 51.40 326 +0.63(+1.24%)
Nov 16, 2016 51.26 51.26 50.76 50.77 1,921 -0.64(-1.25%)
Nov 15, 2016 51.10 51.41 50.67 51.41 1,699 +0.04(+0.08%)
Nov 14, 2016 50.74 51.54 50.74 51.37 8,050 +1.08(+2.14%)
Nov 11, 2016 49.87 50.29 49.87 50.29 1,648 +0.08(+0.16%)
Nov 10, 2016 48.82 50.34 48.82 50.21 3,666 +1.70(+3.51%)
Nov 09, 2016 46.91 48.51 46.91 48.51 3,779 +2.00(+4.29%)
Nov 08, 2016 46.63 46.70 46.51 46.51 1,263 +0.14(+0.30%)
Nov 07, 2016 46.21 46.45 46.21 46.37 1,392 +0.99(+2.18%)
Nov 04, 2016 45.63 45.63 45.38 45.38 1,157 -0.28(-0.61%)
Nov 03, 2016 45.73 45.73 45.66 45.66 2,733 +0.21(+0.47%)
Nov 02, 2016 45.37 45.47 45.37 45.45 1,046 -0.18(-0.40%)
Nov 01, 2016 45.93 45.93 45.63 45.63 1,365 -0.41(-0.90%)
Oct 31, 2016 46.05 46.05 46.05 46.05 462 +0.14(+0.30%)
Oct 28, 2016 45.91 45.91 45.91 45.91 117 -0.37(-0.79%)
Oct 27, 2016 46.28 46.28 46.28 46.28 240 +0.26(+0.57%)
Oct 26, 2016 45.69 46.01 45.69 46.01 928 +0.30(+0.66%)
Oct 25, 2016 45.67 45.71 45.67 45.71 2,253 -0.15(-0.33%)
Oct 24, 2016 45.84 45.86 45.84 45.86 423 +0.34(+0.74%)
Oct 21, 2016 45.52 45.52 45.52 45.52 579 -0.30(-0.65%)
Oct 20, 2016 45.70 45.82 45.70 45.82 3,214 -0.04(-0.08%)
Oct 19, 2016 45.61 45.86 45.59 45.86 2,182 +0.38(+0.85%)
Oct 18, 2016 45.47 45.48 45.45 45.48 3,468 +0.23(+0.51%)
Oct 17, 2016 45.21 45.24 45.21 45.24 265 -0.18(-0.40%)
Oct 14, 2016 45.43 45.43 45.43 45.43 294 +0.51(+1.14%)
Oct 13, 2016 44.97 44.97 44.92 44.92 481 -0.65(-1.42%)
Oct 06, 2016 45.61 45.61 45.56 45.56 90 +0.12(+0.27%)
Oct 05, 2016 44.86 45.44 44.86 45.44 537 +0.46(+1.02%)
Oct 04, 2016 45.01 45.01 44.97 44.98 2,616 +0.07(+0.17%)
Oct 03, 2016 44.98 44.98 44.81 44.91 1,435 -0.22(-0.48%)
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%)
Jul 01, 2016 42.33 42.40 42.40 42.40 427 +0.25(+0.60%)
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%)
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.