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 (%)
Jul 31, 2017 58.30 58.45 58.30 58.45 944 +0.35(+0.60%)
Jul 28, 2017 57.89 58.10 57.89 58.10 964 +0.27(+0.47%)
Jul 27, 2017 57.99 58.19 57.71 57.83 6,393 -0.44(-0.75%)
Jul 26, 2017 58.74 58.74 58.27 58.27 3,592 -0.31(-0.53%)
Jul 25, 2017 58.29 58.65 58.29 58.58 5,081 +0.78(+1.35%)
Jul 24, 2017 57.77 57.80 57.70 57.80 1,439 +0.18(+0.32%)
Jul 21, 2017 57.79 57.79 57.50 57.62 3,855 -0.07(-0.11%)
Jul 20, 2017 57.45 57.77 57.45 57.68 5,320 +0.26(+0.46%)
Jul 19, 2017 57.54 57.54 57.42 57.42 1,025 -0.05(-0.08%)
Jul 18, 2017 57.19 57.51 57.18 57.47 3,260 -0.16(-0.27%)
Jul 17, 2017 57.50 57.69 57.50 57.63 2,803 -0.08(-0.15%)
Jul 14, 2017 57.42 57.84 57.09 57.71 4,472 -0.05(-0.08%)
Jul 13, 2017 57.69 57.86 57.69 57.76 899 +0.17(+0.29%)
Jul 12, 2017 57.42 57.60 57.42 57.59 2,149 +0.12(+0.21%)
Jul 11, 2017 57.48 57.48 57.47 57.47 624 -0.49(-0.84%)
Jul 10, 2017 57.99 58.05 57.96 57.96 1,671 -0.06(-0.10%)
Jul 07, 2017 57.80 58.01 57.71 58.01 2,631 +0.21(+0.36%)
Jul 06, 2017 58.01 58.01 57.81 57.81 541 -0.22(-0.39%)
Jul 05, 2017 57.95 58.10 57.91 58.03 847 -0.12(-0.20%)
Jul 03, 2017 57.84 58.15 57.84 58.14 875 +0.72(+1.26%)
Jun 30, 2017 57.66 57.66 57.26 57.42 3,141 +0.01(+0.02%)
Jun 29, 2017 57.79 57.95 57.34 57.41 7,999 +1.11(+1.97%)
Jun 27, 2017 56.30 227 +0.33(+0.59%)
Jun 26, 2017 56.09 56.09 55.67 55.97 833 +0.32(+0.57%)
Jun 23, 2017 55.77 55.77 55.66 55.66 760 -0.31(-0.56%)
Jun 22, 2017 55.95 56.02 55.89 55.97 2,673 -0.20(-0.36%)
Jun 21, 2017 56.17 56.17 56.17 56.17 243 -0.66(-1.16%)
Jun 20, 2017 56.93 56.93 56.83 56.83 398 -0.23(-0.40%)
Jun 19, 2017 57.03 57.19 56.98 57.06 1,639 +0.54(+0.95%)
Jun 16, 2017 56.70 56.70 56.53 56.53 2,731 -0.12(-0.21%)
Jun 15, 2017 56.54 56.65 56.50 56.65 2,123 +0.39(+0.69%)
Jun 14, 2017 56.51 56.51 56.24 56.25 853 -0.52(-0.91%)
Jun 13, 2017 56.74 56.81 56.66 56.77 1,711 +0.44(+0.78%)
Jun 12, 2017 56.38 56.62 56.17 56.33 3,806 +0.28(+0.50%)
Jun 09, 2017 55.79 56.20 55.79 56.05 1,920 +0.70(+1.27%)
Jun 08, 2017 54.84 55.62 54.80 55.34 19,141 +0.52(+0.95%)
Jun 07, 2017 54.65 54.86 54.65 54.82 3,011 +0.47(+0.87%)
Jun 06, 2017 54.35 54.36 54.24 54.35 3,934 -0.37(-0.67%)
Jun 05, 2017 54.72 54.72 54.72 54.72 358 +0.03(+0.05%)
Jun 02, 2017 54.62 54.82 54.62 54.69 1,366 -0.02(-0.04%)
Jun 01, 2017 54.28 54.71 54.10 54.71 1,411 +0.51(+0.94%)
May 31, 2017 53.94 54.21 53.90 54.21 1,907 -0.46(-0.84%)
May 30, 2017 54.69 54.69 54.67 54.67 557 -0.24(-0.44%)
May 26, 2017 54.79 54.94 54.79 54.91 1,642 +0.07(+0.14%)
May 25, 2017 54.67 54.93 54.67 54.83 1,564 +0.16(+0.29%)
May 24, 2017 54.59 54.68 54.59 54.68 644 +0.02(+0.03%)
May 23, 2017 54.60 54.76 54.59 54.66 2,786 +0.34(+0.62%)
May 22, 2017 54.27 54.33 54.16 54.32 1,672 +0.18(+0.33%)
May 19, 2017 54.04 54.14 54.04 54.14 358 +0.30(+0.56%)
May 18, 2017 53.60 54.03 53.57 53.84 2,277 +0.16(+0.29%)
May 17, 2017 54.35 54.35 53.53 53.69 2,705 -1.34(-2.44%)
May 16, 2017 55.03 55.05 54.86 55.03 5,698 +0.18(+0.32%)
May 15, 2017 54.88 55.03 54.85 54.85 1,970 +0.36(+0.66%)
May 12, 2017 54.52 54.52 54.47 54.49 1,123 -0.35(-0.64%)
May 11, 2017 54.73 54.89 54.73 54.84 1,752 -0.29(-0.53%)
May 10, 2017 54.90 55.13 54.89 55.13 7,684 +0.24(+0.44%)
May 09, 2017 55.37 55.37 54.86 54.89 3,200 -0.30(-0.54%)
May 08, 2017 55.46 55.46 55.16 55.19 10,992 +0.02(+0.04%)
May 05, 2017 55.35 55.35 55.17 55.17 880 -0.18(-0.32%)
May 04, 2017 55.71 55.71 55.35 55.35 2,988 +0.30(+0.54%)
May 03, 2017 54.89 55.12 54.89 55.05 2,254 +0.21(+0.37%)
May 02, 2017 54.89 54.89 54.76 54.84 1,769 -0.27(-0.50%)
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.