$36.21 0.00 (%) Russell Equity Shs - NYSEARCA

Jan. 23, 2015 | 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
1/23/201330.5230.5230.2030.20200
1/22/201330.4030.4030.0830.195,700
1/18/201330.0530.0530.0530.05300
1/17/201329.7129.7129.7129.710
1/16/201329.7229.7229.7129.71300
1/15/201329.7429.7429.7429.74100
1/14/201329.8829.8829.8829.880
1/11/201329.8829.8829.8829.880
1/10/201329.8829.8829.8829.88500
1/9/201329.6529.6529.4929.497,650
1/8/201329.5029.5029.4629.46200
1/7/201329.5629.5629.4829.48441
1/4/201329.6129.6129.6129.610
1/3/201329.6029.6829.6029.61471
1/2/201330.0430.0429.4529.72449
12/31/201228.9029.1428.5329.142,261
12/28/201229.4029.4029.4029.400
12/27/201228.7929.6028.7929.408,761
12/26/201230.0030.0129.9229.92700
12/24/201229.6429.6429.6429.64200
12/21/201229.5630.2629.4029.967,400
12/20/201229.5629.5629.5629.560
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
  • Showing 501-600 of 1,181 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center