$36.12 0.00 (%) Russell Equity Shs - NYSEARCA

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
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
6/3/201436.9436.9436.9436.940
6/2/201436.9436.9436.9436.940
5/30/201437.1437.1436.9436.94589
5/29/201436.8736.9636.8736.933,448
5/28/201436.7636.8436.7236.7911,992
5/27/201436.7836.7836.7536.75204
5/23/201436.5036.5036.5036.500
5/22/201436.4836.5236.4636.505,614
5/21/201436.8036.8036.2736.389,054
5/20/201436.5136.5136.5136.510
5/19/201435.3335.3335.3335.330
5/16/201432.3832.3832.3832.380
5/15/201436.5136.5136.5136.510
5/13/201436.5936.5936.5336.544,458
5/12/201436.4436.4836.4436.473,048
5/8/201436.4136.4136.4136.41152
5/7/201433.0133.0133.0133.010
5/6/201436.3236.3236.3236.323
5/5/201436.3236.3236.3236.32223
5/2/201436.4136.4136.4136.411,500
5/1/201436.1836.1836.1836.18138
4/30/201436.1036.2236.0936.182,250
4/29/201436.1736.1736.1236.12520
4/28/201436.0736.0735.6635.7921,502
4/25/201435.9335.9335.7735.8030,302
4/24/201436.0336.1935.9736.1211,266
4/23/201436.1336.1336.0236.0529,204
4/22/201436.1436.2336.1036.217,926
4/21/201435.9836.0035.9335.961,980
4/17/201435.7835.7835.7735.77850
4/16/201436.0336.0335.6335.73961
4/15/201435.2535.4135.2535.38821
4/14/201435.3635.4035.3435.361,828
4/11/201435.6235.6235.1235.1226,769
4/10/201436.0836.0835.4735.471,855
4/9/201435.8636.1235.7536.1098,237
4/8/201435.5935.6835.5935.67888
4/7/201436.3236.3236.3236.3290
4/4/201436.3236.3236.3236.32175
4/3/201436.1536.1536.0936.10748
4/2/201436.2336.2336.2336.23264
4/1/201436.0236.1036.0236.081,823
3/31/201435.5835.5835.5835.5889
3/28/201435.6735.6935.5835.58889
3/27/201435.5135.5135.5135.51480
3/26/201435.7635.7635.6235.701,772
3/25/201435.4335.4335.3235.321,377
3/24/201435.3235.3235.2335.271,681
3/21/201435.7735.8135.4135.4123,153
3/20/201435.5835.6235.4835.4815,998
3/19/201435.6235.7035.6235.671,056
3/18/201435.7535.7535.7335.73674
3/17/201435.5335.5335.4935.492,239
3/14/201435.2335.2335.2335.23100
3/13/201435.7535.7535.2835.281,180
3/12/201435.7635.7635.7635.76404
3/11/201436.0236.0235.8035.80613
Trading Center