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 (%)
May 31, 2018 61.71 61.71 61.47 61.47 1,678 -0.60(-0.96%)
May 30, 2018 61.41 62.06 61.40 62.06 7,367 +1.24(+2.03%)
May 29, 2018 61.96 61.96 60.63 60.83 4,500 -2.06(-3.28%)
May 25, 2018 62.89 62.89 62.89 0 -0.28(-0.44%)
May 24, 2018 63.20 63.26 62.74 63.17 1,992 -0.38(-0.60%)
May 23, 2018 63.90 63.90 63.11 63.55 3,647 -0.45(-0.70%)
May 22, 2018 63.89 64.32 63.89 64.00 3,576 +0.42(+0.66%)
May 21, 2018 63.51 63.80 63.51 63.58 3,699 +0.34(+0.54%)
May 18, 2018 63.25 63.27 63.24 63.24 915 -0.46(-0.73%)
May 17, 2018 63.73 63.74 63.70 63.70 1,186 -0.09(-0.15%)
May 16, 2018 63.43 63.80 63.43 63.80 1,369 +0.38(+0.60%)
May 15, 2018 63.55 63.72 63.39 63.42 1,760 -0.19(-0.30%)
May 14, 2018 63.77 63.81 63.60 63.61 2,249 -0.39(-0.61%)
May 11, 2018 64.00 64.00 64.00 64.00 999 +0.25(+0.39%)
May 10, 2018 63.64 63.77 63.64 63.75 1,412 +0.50(+0.79%)
May 09, 2018 62.75 63.25 62.75 63.25 1,343 +0.69(+1.11%)
May 08, 2018 62.38 62.85 62.31 62.56 5,028 +0.27(+0.43%)
May 07, 2018 61.95 62.30 61.95 62.30 630 +0.52(+0.85%)
May 04, 2018 60.85 62.06 60.85 61.77 6,216 +0.78(+1.28%)
May 03, 2018 60.92 61.15 59.94 60.99 31,864 -0.90(-1.45%)
May 02, 2018 62.03 62.08 61.89 61.89 3,515 -0.51(-0.82%)
May 01, 2018 62.24 62.40 62.18 62.40 5,694 -0.36(-0.57%)
Apr 30, 2018 63.14 63.32 62.76 62.76 48,012 -0.40(-0.64%)
Apr 27, 2018 62.88 63.17 62.88 63.16 1,441 -0.06(-0.09%)
Apr 26, 2018 63.03 63.22 63.03 63.22 784 +0.25(+0.40%)
Apr 25, 2018 62.85 63.22 62.66 62.96 2,658 +0.10(+0.16%)
Apr 24, 2018 64.05 64.05 62.84 62.86 2,009 -0.47(-0.74%)
Apr 23, 2018 63.65 63.67 63.33 63.33 2,687 -0.10(-0.16%)
Apr 20, 2018 63.67 63.69 63.43 63.43 3,106 -0.10(-0.16%)
Apr 19, 2018 62.29 63.58 62.29 63.53 5,180 +0.79(+1.26%)
Apr 18, 2018 63.19 63.19 62.69 62.74 3,720 -0.20(-0.32%)
Apr 17, 2018 63.16 63.16 62.91 62.95 1,185 -0.15(-0.23%)
Apr 16, 2018 62.99 63.15 62.78 63.09 1,858 +0.53(+0.84%)
Apr 13, 2018 63.86 63.92 62.24 62.56 2,842 -1.00(-1.57%)
Apr 12, 2018 62.64 63.56 62.64 63.56 1,063 +1.27(+2.04%)
Apr 11, 2018 62.55 62.55 62.21 62.29 1,833 -0.81(-1.28%)
Apr 10, 2018 63.00 63.33 62.70 63.10 15,180 +0.49(+0.78%)
Apr 09, 2018 62.10 62.90 62.10 62.61 4,590 +0.90(+1.45%)
Apr 06, 2018 62.79 62.79 61.53 61.72 2,557 -1.72(-2.70%)
Apr 05, 2018 65.01 65.01 63.28 63.43 2,779 +0.43(+0.68%)
Apr 04, 2018 62.11 63.00 62.11 63.00 1,519 +1.15(+1.85%)
Apr 03, 2018 61.65 61.86 61.62 61.86 1,002 +0.96(+1.58%)
Apr 02, 2018 62.60 62.60 60.83 60.89 3,946 -2.28(-3.61%)
Mar 29, 2018 63.17 63.17 63.17 0 +1.04(+1.67%)
Mar 28, 2018 61.69 62.25 61.54 62.13 1,874 +0.31(+0.50%)
Mar 27, 2018 63.03 63.37 61.65 61.82 6,241 -1.15(-1.83%)
Mar 26, 2018 62.48 63.01 61.97 62.98 7,329 +1.95(+3.19%)
Mar 23, 2018 63.11 63.11 61.03 61.03 3,251 -2.30(-3.63%)
Mar 22, 2018 64.38 64.38 63.33 63.33 2,620 -1.89(-2.89%)
Mar 21, 2018 65.46 65.79 65.21 65.22 3,285 -0.02(-0.03%)
Mar 20, 2018 65.23 65.28 65.23 65.24 2,034 +0.19(+0.29%)
Mar 19, 2018 65.50 65.50 64.83 65.05 1,847 -0.57(-0.87%)
Mar 16, 2018 65.86 65.86 65.55 65.62 5,789 -0.05(-0.08%)
Mar 15, 2018 66.01 66.01 65.60 65.67 3,029 +0.13(+0.20%)
Mar 14, 2018 66.83 66.83 65.54 65.54 2,268 -0.84(-1.27%)
Mar 13, 2018 67.21 67.21 66.34 66.39 3,754 -0.81(-1.21%)
Mar 12, 2018 67.39 67.39 66.88 67.20 3,204 +0.17(+0.26%)
Mar 09, 2018 66.02 67.03 66.02 67.03 5,044 +1.51(+2.30%)
Mar 08, 2018 65.66 65.69 65.00 65.52 6,319 -0.02(-0.03%)
Mar 07, 2018 65.53 64.92 65.53 2,639 -0.07(-0.11%)
Mar 06, 2018 65.76 65.76 65.04 65.61 6,574 +0.54(+0.83%)
Mar 05, 2018 63.96 65.07 63.96 65.07 2,924 +1.22(+1.92%)
Mar 02, 2018 63.65 64.04 63.48 63.85 2,683 -0.51(-0.79%)
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.