Russell ETFs Shs Russell Equity ETF $36.64

down -0.93


31/7/2014 03:59 PM  |  NYSEARCA : ONEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
3/5/201436.0136.0136.0136.0115
3/4/201436.0136.0136.0136.01234
3/3/201435.7935.7935.7935.79140
2/28/201435.7935.7935.7935.79131
2/27/201435.5135.8435.5135.792,625
2/26/201435.7235.7235.5935.59969
2/25/201435.8135.8135.7235.742,558
2/24/201436.1236.1235.6935.982,414
2/21/201435.7435.7435.5735.572,106
2/20/201435.4035.5435.2935.543,024
2/19/201435.4935.4935.4935.49150
2/18/201435.4335.4335.4335.438
2/14/201435.0235.4935.0235.431,095
2/13/201434.9635.3234.9635.322,451
2/12/201435.1735.1735.1735.17156
2/11/201435.0035.0734.7834.9619,294
2/10/201434.5634.5634.5634.56144
2/7/201434.4234.5934.4234.59247
2/6/201434.2034.2934.2034.282,350
2/5/201433.7533.7533.6533.66700
2/4/201433.6033.6933.6033.671,931
2/3/201433.6433.6433.3733.447,451
1/31/201434.3534.3534.2534.25406
1/30/201434.6334.6334.2634.3276,620
1/29/201434.0034.3533.2934.3564,386
1/28/201434.4734.5834.4734.5210,849
1/27/201434.5334.5734.1434.3926,575
1/24/201435.0035.0034.5434.6044,349
1/23/201435.3535.3735.2035.3213,572
1/22/201435.6035.6835.5535.6735,067
1/21/201435.6135.6635.4535.589,247
1/17/201436.0036.0035.4535.4583,716
1/16/201435.1535.5335.1535.493,330
1/15/201436.0536.0535.6135.62737
1/14/201435.3135.4635.3135.40701
1/13/201435.0335.3135.0335.26332
1/10/201435.4235.4235.3435.34470
1/9/201435.5035.8035.1935.622,043
1/8/201435.2235.2235.2235.22164
1/7/201435.2235.3935.2235.321,724
1/6/201435.1535.2335.1435.1720,033
1/3/201435.3035.3035.2835.289,660
1/2/201435.1935.2235.1635.201,568
12/31/201335.6735.7335.6435.642,151
12/30/201335.5535.5535.4735.501,049
12/27/201335.5935.5935.4735.5818,008
12/26/201335.4635.4735.3735.421,543
12/24/201335.4435.4835.4435.482,052
12/23/201335.3535.4135.2835.412,230
12/20/201335.5035.5035.0035.0717,582
12/19/201334.8334.9134.7434.8012,050
12/18/201334.6434.9334.3834.9315,723
12/17/201334.4634.4634.2734.3422,013
12/16/201334.5634.5634.4334.563,402
12/13/201334.2734.2834.1634.1838,156
12/12/201334.2534.3334.1534.1814,501
12/11/201334.7234.7234.3534.3530,670
12/10/201334.9034.9034.6934.6948,498
12/9/201334.8334.9834.7434.8631,063
12/6/201334.8334.8334.6334.712,827
12/5/201334.6034.6034.4034.512,695
12/4/201335.1035.1034.3734.373,065
12/3/201334.8834.8834.8034.80550
12/2/201335.7135.7135.0035.0015,312
11/29/201335.3135.3235.1635.196,667
11/27/201335.0035.0035.0035.000
11/26/201335.0035.0035.0035.000
11/25/201334.9235.0534.9235.00450
11/22/201334.9635.1034.8835.105,835
11/21/201334.8034.9034.7234.90909
11/20/201334.8734.8734.8734.870
11/19/201334.4534.8733.5634.871,549
11/18/201334.5835.1934.5835.031,880
11/15/201335.4935.4934.9134.91750
11/14/201334.6634.7834.6634.77730
11/13/201333.4034.0833.4034.08376
11/12/201333.7634.3233.7634.32328
11/11/201334.8034.8034.5034.50900
11/8/201334.5434.5434.2634.291,798
11/7/201334.4034.4634.2734.46400
11/6/201334.6434.6434.6434.64100
11/5/201334.5334.5334.5334.53200
11/4/201334.5834.6234.4334.472,639
11/1/201334.4734.4734.4734.47200
10/31/201334.4634.6634.4634.62645
10/30/201334.8535.1034.6934.782,960
10/29/201334.8234.8634.8134.86300
10/28/201335.0435.0434.7534.78814
10/25/201334.8034.8034.8034.800
10/24/201334.6534.8034.6534.80300
10/23/201334.4734.5034.4734.50662
10/22/201334.8734.9034.7134.722,570
10/21/201334.5234.6434.4834.641,446
10/18/201334.5434.5734.4734.57800
10/17/201334.1434.3534.0734.355,345
10/16/201333.7933.8633.7933.86948
10/15/201333.7233.8933.7233.891,000
10/14/201333.9433.9433.7533.751,412
10/11/201333.7133.7133.5133.60610
10/10/201333.4533.5533.2433.247,423
Trading Center