Russell ETFs Shs Russell Equity ETF $36.64

down 0.00


13/8/2014 11:18 AM  |  NYSEARCA : ONEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEF historical data

Date Open High Low Close Volume
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
10/9/201333.2033.2033.2033.200
10/8/201333.2033.2033.2033.200
10/7/201333.1533.2233.1333.2010,088
10/4/201333.1733.5433.1733.54498
10/3/201333.2233.3633.0233.02900
10/2/201333.5133.5133.5133.51178
10/1/201334.0434.0433.5833.60500
9/30/201333.4133.4133.4133.41739
9/27/201333.5933.6133.5933.61400
9/26/201333.7033.7033.6433.65600
9/25/201333.3933.5933.3933.59200
9/24/201333.5333.5333.4633.46310
9/23/201333.7033.7833.6933.74985
9/20/201333.6733.7933.6733.711,100
9/19/201333.9633.9733.9233.97860
9/18/201333.4033.4033.4033.400
9/17/201333.4133.4733.3433.409,248
9/16/201333.4633.4633.3033.301,617
9/13/201333.1033.1532.9733.128,659
9/12/201333.1633.1632.9332.9324,156
9/11/201333.0033.1533.0033.121,102
9/10/201333.5933.5932.9033.074,885
9/9/201332.8032.8032.5632.7338,296
9/6/201332.9432.9432.0832.3413,798
9/5/201332.2832.3032.1632.1910,600
9/4/201332.0032.2632.0032.2318,278
9/3/201331.9531.9631.7831.782,370
8/30/201331.7631.7631.7631.760
8/29/201331.9431.9431.7631.769,466
8/28/201331.7731.8731.7131.7145,501
8/27/201332.2032.2031.6631.681,283
8/26/201332.1732.1732.1732.17171
8/23/201332.1732.1732.1732.170
8/22/201332.4832.4832.1632.172,109
8/21/201332.3332.3332.3332.330
8/20/201332.3332.3332.3332.330
8/19/201332.3332.3332.3332.331,445
8/16/201332.4232.4232.3532.35600
8/15/201332.3632.3832.3632.38215
8/14/201332.7932.7932.7932.79412
8/13/201332.7732.7732.7732.770
8/12/201331.9332.8231.9332.771,697
8/9/201332.5832.5832.5832.580
8/8/201332.5632.5832.5632.581,600
8/7/201332.7232.7232.7232.720
8/6/201333.1033.1032.7232.721,839
8/5/201332.9132.9132.9132.91600
8/2/201332.7232.7232.7232.720
8/1/201332.7432.7532.7232.723,850
7/31/201332.4532.5332.4532.53300
7/30/201332.6032.6032.6032.600
7/29/201332.6032.6032.6032.600
7/26/201332.3432.6032.3432.60753
7/25/201332.5032.5332.5032.532,000
7/24/201332.5132.5132.5132.510
7/23/201332.5132.5132.5132.510
7/22/201332.5132.5132.5132.510
7/19/201332.5132.5132.5132.510
7/18/201332.5232.5232.5132.51877
7/17/201332.3432.3432.3432.34106
7/16/201332.3032.3032.2332.26979
7/15/201332.1732.1732.1732.170
7/12/201332.1932.1932.1732.17200
7/11/201332.1432.2032.0732.20717
7/10/201331.5631.7331.5331.721,945
7/9/201331.4431.5631.4431.562,938
7/8/201331.1131.1131.1131.110
7/5/201331.1131.1131.1131.11825
7/3/201331.1131.1131.1131.110
7/2/201330.5131.1130.5131.114,138
7/1/201330.7430.7430.7430.740
6/28/201330.8030.8030.7430.741,100
6/27/201330.8830.8830.8830.88213
6/26/201330.3630.3630.3630.360
6/25/201330.2830.3630.2830.361,325
6/24/201330.8330.8330.8330.830
6/21/201331.4331.4330.4430.831,500
6/20/201331.5431.5430.8530.85400
6/19/201332.0132.0132.0132.010
6/18/201332.0132.0132.0132.011,000
6/17/201331.6131.6131.6131.610
6/14/201331.6831.6831.6131.61500
6/13/201331.6931.7031.5131.70739
6/12/201331.5131.5131.5131.510
6/11/201331.5131.5131.5131.51100
6/10/201331.9031.9031.9031.90600
6/7/201331.6531.8731.6531.873,115
Trading Center