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 (%)
Dec 31, 2019 69.55 70.01 69.55 69.95 1,794 -0.07(-0.10%)
Dec 30, 2019 70.31 70.31 70.02 70.02 336 -0.22(-0.32%)
Dec 27, 2019 70.27 70.27 70.24 70.24 2,638 -0.13(-0.19%)
Dec 26, 2019 70.23 70.38 70.23 70.38 1,097 +0.40(+0.58%)
Dec 24, 2019 69.92 69.97 69.92 69.97 211 +0.00(+0.01%)
Dec 23, 2019 69.98 69.98 69.97 69.97 439 -0.27(-0.38%)
Dec 20, 2019 70.45 70.45 70.08 70.23 742 +0.25(+0.36%)
Dec 19, 2019 70.11 70.11 69.98 69.98 510 -0.24(-0.34%)
Dec 18, 2019 70.26 70.26 70.22 70.22 4,436 -0.29(-0.41%)
Dec 17, 2019 70.45 70.51 70.44 70.51 1,163 +0.48(+0.68%)
Dec 16, 2019 70.39 70.39 70.03 70.03 17,471 +0.29(+0.41%)
Dec 13, 2019 69.65 70.00 69.65 69.74 1,484 -0.39(-0.56%)
Dec 12, 2019 69.83 70.14 69.66 70.14 1,301 +1.55(+2.27%)
Dec 11, 2019 68.72 68.72 68.58 68.58 1,461 -0.14(-0.21%)
Dec 10, 2019 68.89 68.90 68.73 68.73 46,463 -0.06(-0.08%)
Dec 09, 2019 68.78 68.78 68.78 68.78 538 -0.19(-0.27%)
Dec 06, 2019 68.90 69.08 68.90 68.97 954 +1.06(+1.56%)
Dec 05, 2019 67.73 67.94 67.73 67.91 1,329 +0.21(+0.32%)
Dec 04, 2019 67.09 67.69 67.09 67.69 347 +0.63(+0.94%)
Dec 03, 2019 66.76 67.06 66.76 67.06 7,321 -1.03(-1.51%)
Dec 02, 2019 68.58 68.69 68.09 68.09 2,813 -0.45(-0.66%)
Nov 29, 2019 68.78 68.78 68.55 68.55 424 -0.21(-0.30%)
Nov 27, 2019 68.48 68.75 68.48 68.75 212 +0.30(+0.45%)
Nov 26, 2019 68.44 68.45 68.44 68.45 394 -0.04(-0.06%)
Nov 25, 2019 68.37 68.49 68.37 68.49 504 +0.44(+0.64%)
Nov 22, 2019 67.50 68.05 67.50 68.05 636 +0.56(+0.83%)
Nov 21, 2019 67.31 67.49 67.31 67.49 1,172 -0.09(-0.13%)
Nov 20, 2019 67.29 67.57 67.29 67.57 299 -0.41(-0.60%)
Nov 19, 2019 67.98 67.98 67.98 67.98 150 +0.10(+0.15%)
Nov 18, 2019 68.20 68.20 67.75 67.88 383 +0.06(+0.09%)
Nov 15, 2019 67.78 67.83 67.77 67.82 2,226 +0.19(+0.28%)
Nov 14, 2019 67.48 67.63 67.48 67.63 148 +0.05(+0.08%)
Nov 13, 2019 67.62 67.62 67.57 67.58 388 -0.52(-0.77%)
Nov 12, 2019 68.10 68.10 68.10 68.10 67 +0.10(+0.14%)
Nov 11, 2019 68.16 68.16 68.00 68.00 1,502 -0.20(-0.29%)
Nov 08, 2019 68.21 68.21 68.21 68.21 106 +0.05(+0.08%)
Nov 07, 2019 68.53 68.53 68.15 68.15 112 +0.56(+0.83%)
Nov 06, 2019 67.60 67.60 67.60 67.60 248 +0.18(+0.27%)
Nov 05, 2019 67.02 67.63 67.02 67.41 1,838 +0.33(+0.50%)
Nov 04, 2019 67.07 67.08 66.95 67.08 816 +0.85(+1.28%)
Nov 01, 2019 65.27 66.32 65.27 66.23 4,453 +1.01(+1.55%)
Oct 31, 2019 65.00 65.22 64.83 65.22 833 -0.47(-0.71%)
Oct 30, 2019 65.35 65.68 65.35 65.68 2,676 -0.23(-0.35%)
Oct 29, 2019 66.05 66.05 65.91 65.91 790 +0.23(+0.35%)
Oct 28, 2019 66.03 66.03 65.68 65.68 3,249 +0.20(+0.31%)
Oct 25, 2019 65.11 65.60 65.11 65.48 2,969 +0.33(+0.50%)
Oct 24, 2019 65.05 65.15 65.02 65.15 840 -0.02(-0.03%)
Oct 23, 2019 65.04 65.17 64.94 65.17 904 +0.23(+0.35%)
Oct 22, 2019 64.74 65.21 64.74 64.94 675 -0.15(-0.23%)
Oct 21, 2019 64.94 65.09 64.82 65.09 457 +0.90(+1.40%)
Oct 18, 2019 64.00 64.32 64.00 64.19 424 +0.23(+0.36%)
Oct 17, 2019 64.32 64.41 63.92 63.96 2,250 -0.01(-0.01%)
Oct 16, 2019 64.07 64.07 63.97 63.97 319 -0.22(-0.34%)
Oct 15, 2019 64.18 64.18 64.18 64.18 166 +0.77(+1.22%)
Oct 14, 2019 62.94 63.43 62.94 63.41 849 +0.05(+0.08%)
Oct 11, 2019 62.52 63.82 62.52 63.36 954 +0.90(+1.44%)
Oct 10, 2019 62.67 62.67 62.47 62.47 156 +0.63(+1.01%)
Oct 09, 2019 61.84 61.84 61.84 61.84 41 +0.64(+1.05%)
Oct 08, 2019 61.48 61.48 61.06 61.20 7,594 -1.42(-2.26%)
Oct 07, 2019 65.08 65.08 62.60 62.61 1,163 -0.26(-0.41%)
Oct 04, 2019 62.36 62.87 62.36 62.87 424 +1.28(+2.07%)
Oct 03, 2019 61.46 61.60 61.46 61.60 472 +0.24(+0.40%)
Oct 02, 2019 61.80 61.80 61.36 61.36 1,341 -1.59(-2.53%)
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.