Russell ETFs Shs Russell Equity ETF $37.57

up +0.01


29/7/2014 04:00 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
12/19/201229.5629.5629.5629.560
12/18/201229.5429.5629.5429.5612,474
12/17/201229.0829.0829.0829.080
12/14/201229.0829.0829.0829.080
12/13/201229.0829.0829.0829.080
12/12/201229.0829.0829.0829.08200
12/11/201229.0129.0129.0129.01349
12/10/201228.8428.8428.8428.84107
12/7/201228.7428.7428.7428.740
12/6/201228.7428.7428.7428.740
12/5/201228.7428.7428.7428.740
12/4/201228.7528.7528.7428.74203
12/3/201228.6428.6428.6428.64555
11/30/201228.4028.4028.4028.400
11/29/201228.4028.4028.4028.400
11/28/201228.4028.4028.4028.400
11/27/201228.4028.4028.4028.400
11/26/201228.3728.4028.3728.402,000
11/23/201227.8427.8427.8427.840
11/21/201227.8427.8427.8427.840
11/20/201227.8427.8427.8427.840
11/19/201227.8427.8427.8427.84996
11/16/201227.3127.3127.3127.310
11/15/201227.4327.4327.3027.314,653
11/14/201227.7027.7027.6127.61200
11/13/201227.4027.8027.4027.802,100
11/12/201227.8327.8327.8327.830
11/9/201227.8327.8327.8327.83300
11/8/201228.5628.5628.5628.560
11/7/201228.5628.5628.5628.560
11/6/201228.5628.5628.5628.560
11/5/201228.5628.5628.5628.560
11/2/201228.5628.5628.5628.560
11/1/201228.5628.5628.5628.56100
10/31/201226.0629.0026.0629.00495
10/26/201228.6328.6328.6328.630
10/25/201228.6328.6328.6328.630
10/24/201228.6328.6328.6328.630
10/23/201228.6328.6328.6328.630
10/22/201228.8128.8128.6328.63200
10/19/201229.0929.0929.0929.090
10/18/201229.0929.0929.0929.09278
10/17/201229.1629.1629.1629.16600
10/16/201228.8328.8328.8328.83203
10/15/201228.6128.6128.6128.610
10/12/201228.6128.6128.6128.610
10/11/201228.6128.6128.6128.610
10/10/201228.6128.6128.6128.610
10/9/201228.6128.6128.6128.610
10/8/201228.6128.6128.6128.610
10/5/201228.6128.6128.6128.610
10/4/201228.6128.6128.6128.610
10/3/201228.6428.6428.6128.6111,155
10/2/201228.7428.7428.7428.740
10/1/201228.7428.7428.7428.74189
9/28/201228.6828.6828.6828.680
9/27/201228.6828.6828.6628.681,165
9/26/201228.4628.4628.4628.46175
9/25/201229.0129.0129.0129.01300
9/24/201229.3129.3129.3129.310
9/21/201229.3129.3129.3129.31225
9/20/201229.0829.1229.0629.129,920
9/19/201229.1829.1829.1829.181,000
9/18/201228.9429.2028.9429.201,920
9/17/201229.6829.6829.2529.251,825
9/14/201229.5429.5429.5029.50400
9/13/201228.7529.1528.7529.153,155
9/12/201228.6728.6728.6728.67100
9/11/201228.6228.6228.6228.62400
9/10/201228.5928.5928.5928.59280
9/7/201228.5028.5728.5028.57900
9/6/201228.1028.4328.1028.30686
9/5/201227.8127.8527.8127.85316
9/4/201227.6727.6727.6727.670
8/31/201227.6727.6727.6727.670
8/30/201227.6727.6727.6727.67380
8/29/201227.6427.6427.6427.64100
8/28/201227.8827.8827.8827.88877
8/27/201228.0528.0528.0528.05200
8/24/201227.8627.9727.8627.97200
8/23/201227.9927.9927.9927.99855
8/22/201228.2828.2828.2828.280
8/21/201228.1828.2828.1828.28450
8/20/201228.1328.1328.0928.091,200
8/17/201227.8227.8227.8227.820
8/16/201227.8227.8227.8227.820
8/15/201227.8227.8227.8227.82100
8/14/201227.7927.7927.7927.790
8/13/201227.7927.7927.7927.790
8/10/201227.7527.7927.7527.791,000
8/9/201227.7227.8427.7227.811,286
8/8/201227.4527.4527.4527.450
8/7/201227.4527.4527.4527.450
8/6/201227.4527.4527.4527.450
8/3/201227.4527.4527.4527.45100
8/2/201226.7026.7026.5226.5221,993
8/1/201227.2527.2527.2527.25100
7/31/201226.4926.4926.4926.490
7/30/201226.4926.4926.4926.490
7/27/201226.4926.4926.4926.490
Trading Center