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 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%)
Apr 01, 2016 42.47 42.76 42.44 42.76 1,798 +0.38(+0.90%)
Mar 31, 2016 42.53 42.53 42.33 42.37 1,678 -0.09(-0.22%)
Mar 30, 2016 42.38 42.63 42.38 42.47 5,770 +0.41(+0.97%)
Mar 29, 2016 41.95 42.06 41.91 42.06 12,083 -0.03(-0.07%)
Mar 28, 2016 42.01 42.22 41.96 42.09 1,096 +0.40(+0.96%)
Mar 24, 2016 41.66 41.68 41.68 41.68 641 -0.64(-1.52%)
Mar 23, 2016 42.58 42.66 42.33 42.33 2,266 -0.37(-0.88%)
Mar 22, 2016 42.58 42.70 42.57 42.70 834 -0.13(-0.31%)
Mar 21, 2016 42.84 43.06 42.66 42.83 776 +0.12(+0.28%)
Mar 18, 2016 42.72 42.72 42.71 42.71 1,372 +0.24(+0.57%)
Mar 17, 2016 42.44 42.47 42.44 42.47 788 +0.82(+1.97%)
Mar 15, 2016 41.65 41.65 41.65 41.65 3 -0.50(-1.17%)
Mar 14, 2016 42.14 42.14 42.13 42.14 1,007 +0.05(+0.11%)
Mar 11, 2016 41.86 42.09 41.86 42.09 1,811 +1.21(+2.95%)
Mar 10, 2016 41.03 41.03 40.89 40.89 735 -0.18(-0.43%)
Mar 09, 2016 41.11 41.12 40.97 41.07 2,057 -0.15(-0.36%)
Mar 08, 2016 41.42 41.42 41.21 41.22 1,842 -0.64(-1.54%)
Mar 04, 2016 41.86 41.86 41.86 41.86 86 +0.38(+0.92%)
Mar 03, 2016 41.20 41.48 41.20 41.48 530 +0.53(+1.30%)
Mar 02, 2016 40.95 40.95 40.95 40.95 213 +0.13(+0.32%)
Mar 01, 2016 39.63 40.83 39.63 40.81 563 +0.64(+1.58%)
Feb 26, 2016 39.74 40.18 39.73 40.18 43 +0.62(+1.56%)
Feb 25, 2016 38.95 39.56 38.95 39.56 1,138 +0.65(+1.68%)
Feb 24, 2016 38.33 38.91 38.26 38.91 3,663 -0.14(-0.36%)
Feb 23, 2016 39.05 39.05 39.05 39.05 216 -0.60(-1.51%)
Feb 22, 2016 39.89 39.91 39.64 39.65 21,928 +0.35(+0.88%)
Feb 19, 2016 38.99 39.30 38.92 39.30 4,379 -0.01(-0.02%)
Feb 18, 2016 39.25 39.31 39.20 39.31 3,274 -0.30(-0.76%)
Feb 17, 2016 39.24 39.66 39.24 39.61 2,183 +0.56(+1.43%)
Feb 16, 2016 38.85 39.05 38.58 39.05 901 +0.84(+2.20%)
Feb 12, 2016 37.15 38.21 38.21 38.21 1,497 +1.48(+4.02%)
Feb 11, 2016 36.92 36.92 36.66 36.73 9,092 -1.74(-4.52%)
Feb 10, 2016 38.78 38.78 38.47 38.47 942 +0.27(+0.71%)
Feb 09, 2016 37.87 38.40 37.87 38.20 5,188 +0.10(+0.26%)
Feb 08, 2016 38.28 38.45 37.97 38.10 1,824 -1.03(-2.64%)
Feb 05, 2016 39.09 39.23 39.05 39.13 2,616 -0.15(-0.38%)
Feb 04, 2016 39.08 39.80 39.08 39.28 12,633 +0.11(+0.28%)
Feb 03, 2016 39.57 39.57 38.52 39.17 44,013 -0.08(-0.20%)
Feb 02, 2016 39.83 39.83 39.25 39.25 929 -1.18(-2.93%)
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.