$35.31 0.00 (%) Russell ETFs Shs Russell Equity ETF - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
10/24/201435.3135.3135.3135.310
10/23/201435.3935.4635.3135.31598
10/22/201435.2035.2035.2035.200
10/21/201434.6634.6634.6634.660
10/20/201434.2734.6634.2734.66640
10/17/201433.5333.5333.5333.530
10/16/201433.5333.5333.5333.53226
10/15/201433.2433.9733.2433.442,709
10/14/201434.3634.3834.2234.232,304
10/13/201435.1135.1134.4234.464,202
10/10/201435.0035.0034.5534.60809
10/9/201435.6935.6935.6935.690
10/8/201435.1735.7035.0435.691,818
10/7/201435.7335.7335.7335.730
10/6/201435.6435.6435.6435.640
10/3/201435.5235.5235.5235.520
10/2/201435.5235.5235.5235.526,004
10/1/201436.0836.0836.0836.080
9/30/201436.0236.0836.0136.081,356
9/29/201436.2436.2436.2136.21261
9/26/201435.6536.3935.6536.396,974
9/25/201436.2936.2936.2336.23600
9/24/201436.6236.6836.6236.67642
9/23/201437.2137.2137.2137.210
9/22/201437.2137.2137.2137.210
9/19/201437.1737.2137.1737.21373
9/18/201437.0137.0137.0137.010
9/17/201436.8136.8136.8136.810
9/16/201436.3236.8136.3236.81500
9/15/201437.1137.1137.1137.110
9/12/201437.1137.1137.1137.110
9/11/201437.1137.1137.1137.110
9/10/201437.1137.1137.1137.110
9/9/201437.1037.1137.1037.11578
9/8/201437.3737.3737.3737.37360
9/5/201437.4737.4737.4737.47164
9/4/201437.5137.5137.5137.510
9/3/201437.9737.9737.5137.512,124
9/2/201436.9037.4136.9037.41772
8/29/201437.3437.3437.3437.340
8/28/201437.3437.3437.3437.34813
8/27/201437.4537.4537.4537.450
8/26/201437.4037.4537.4037.451,633
8/25/201437.1937.1937.1937.190
8/22/201436.7337.3436.7337.19419
8/21/201437.1937.1937.1937.190
8/20/201437.1337.1937.1337.19919
8/19/201436.6436.6436.6436.640
8/18/201436.6436.6436.6436.640
8/15/201436.5936.5936.5936.590
8/14/201436.6436.6436.6436.640
8/13/201436.6336.6436.6336.64883
8/12/201436.4636.4636.4636.460
8/11/201436.4636.4636.4636.46305
8/8/201436.1736.1736.1636.1630,889
8/7/201436.1336.1335.9335.94702
8/6/201436.2036.2236.2036.22280
8/5/201436.4236.4236.1536.151,563
8/4/201436.4136.4136.4136.410
8/1/201436.4136.4136.4136.411,000
7/31/201437.0837.0836.6036.642,707
7/30/201437.5737.5737.5737.570
7/29/201437.5737.5737.5737.57266
7/28/201426.8026.8026.8026.800
7/25/201435.9235.9235.9235.920
7/24/201437.5637.5637.5637.560
7/23/201437.5637.5637.5637.56280
7/22/201437.5137.5637.4637.4678,711
7/21/201437.2337.3437.1337.27111,670
7/18/201437.1837.3837.0937.3659,343
7/17/201437.3237.5336.9737.03160,826
7/16/201437.4937.4937.4337.444,204
7/15/201437.5637.5637.4837.48605
7/14/201437.4237.4437.3737.374,225
7/11/201437.1237.1237.1237.120
7/10/201437.0237.1737.0137.1235,506
7/9/201437.4737.4737.2037.3551,878
7/8/201437.4237.4337.1837.26160,747
7/7/201437.5537.6837.4937.4958,633
7/3/201437.7537.8537.7437.7787,534
7/2/201437.6337.7037.6237.6860,848
7/1/201437.5137.7337.5137.6851,363
6/30/201437.2437.4437.2337.3659,958
6/27/201437.1737.2837.1537.2875,174
6/26/201438.3538.3537.0637.2086,207
6/25/201437.1537.3637.1537.2975,003
6/24/201437.8037.8037.1337.1419,397
6/20/201437.7437.8337.7037.7468,822
6/19/201437.7637.7937.6637.7456,079
6/18/201437.9537.9537.3237.5824,534
6/17/201437.2137.4237.2137.3459,044
6/16/201437.3237.3837.2237.2831,523
6/13/201437.2437.3137.2037.2434,730
6/12/201437.2837.3937.1437.1730,931
6/11/201437.7137.7137.4037.40434
6/10/201437.4737.4737.4437.46327
6/9/201437.5037.5037.5037.50227
6/6/201437.5037.5037.5037.50528
6/5/201437.2837.3037.2837.30417
6/4/201437.0337.0637.0237.021,450
  • Showing 1-100 of 1,121 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center