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%)
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.