Russell ETFs Shs Russell Equity ETF $37.57

down 0.00


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
3/6/201227.2727.2727.2727.27645
3/5/201228.0128.0127.9427.942,724
3/2/201228.3828.3828.3828.380
3/1/201228.3828.3828.3828.38704
2/29/201228.3228.4528.3228.45600
2/28/201228.3528.3528.2828.28259
2/27/201228.1828.1828.1828.180
2/24/201227.6928.1827.6928.18400
2/23/201228.2828.2828.1328.13400
2/22/201228.0028.0027.9227.981,057
2/21/201228.2228.2228.2228.22200
2/17/201228.0328.0328.0328.030
2/16/201227.5328.0327.5328.03580
2/15/201227.7327.7427.7327.741,141
2/14/201227.6527.6527.6527.650
2/13/201227.7527.7527.6527.65201
2/10/201227.5127.5127.5127.51358
2/9/201228.2828.2827.8427.84388
2/8/201227.9227.9227.9127.922,037
2/7/201227.6027.6027.6027.600
2/6/201227.6527.6527.5627.602,830
2/3/201227.5927.7427.5927.742,585
2/2/201227.5027.5027.2827.281,666
2/1/201226.9326.9326.9326.930
1/31/201226.9326.9326.9326.930
1/30/201226.9326.9326.9326.930
1/27/201226.9326.9326.9326.93319
1/26/201226.9026.9026.9026.900
1/25/201226.9026.9026.9026.90100
1/24/201226.8026.8026.5226.721,300
1/23/201226.9026.9026.8526.872,661
1/20/201226.6626.6626.6626.66290
1/19/201226.3426.3426.3426.340
1/18/201226.3226.3526.3226.34850
1/17/201225.9326.2925.9326.151,216
1/13/201225.7725.7725.7125.7117,450
1/12/201225.9826.1825.9826.142,220
1/11/201225.9825.9825.9825.980
1/10/201225.9825.9825.9825.98400
1/9/201225.6625.6625.6625.661,007
1/6/201225.7225.7225.7125.711,400
1/5/201225.7825.7825.7125.712,953
1/4/201225.8825.8825.7125.853,800
1/3/201225.5326.0025.5325.9423,951
12/30/201125.4625.4625.3825.387,063
12/29/201125.2825.4525.2725.453,200
12/28/201125.2125.3925.0425.164,488
12/27/201125.4325.4425.4325.44900
12/23/201125.3925.4825.3125.4512,865
12/22/201125.7825.7825.7825.78300
12/21/201125.6025.6325.5925.594,720
12/20/201125.5025.5025.5025.501,350
12/19/201125.2925.2925.2925.290
12/16/201125.2925.2925.2925.29231
12/15/201125.2125.2125.2125.210
12/14/201125.0825.2125.0225.211,078
12/13/201126.1726.1726.1726.170
12/12/201126.1726.1726.1726.170
12/9/201125.9826.1725.9826.17300
12/8/201125.8225.8225.7725.77462
12/7/201126.2526.3326.1026.208,800
12/6/201126.2026.3226.2026.20800
12/5/201126.5526.5526.2526.26600
12/2/201126.2926.2926.2926.29300
12/1/201126.0826.0926.0826.09706
11/30/201126.0126.0126.0126.01100
11/29/201124.9125.1624.9124.972,402
11/28/201124.9124.9124.8424.882,200
11/25/201124.1024.1024.1024.10275
11/23/201124.3324.3324.3024.30600
11/22/201124.6224.9924.6224.81700
11/21/201124.4324.8424.4324.84407
11/18/201125.3825.3825.3825.380
11/17/201125.3525.3825.3525.38400
11/16/201126.1226.1226.1226.120
11/15/201126.1226.1226.1226.12600
11/14/201126.2326.2626.1526.151,684
11/11/201125.9426.5125.9426.4813,227
11/10/201125.8626.0325.8325.882,100
11/9/201125.9325.9325.8825.881,000
11/8/201126.4426.7026.4426.63762
11/7/201126.8126.8126.3426.349,404
11/4/201126.4526.4626.2926.4310,486
11/3/201126.0226.0226.0226.020
11/2/201126.1526.1526.0226.02450
11/1/201125.1625.9525.1625.891,185
10/31/201126.9026.9226.5526.579,610
10/28/201127.6227.6227.6227.620
10/27/201127.4827.6327.4827.622,022
10/26/201126.2326.2326.2326.23300
10/25/201126.2126.2126.2126.21300
10/24/201126.5426.5926.5426.59400
10/21/201126.0026.0025.8925.891,100
10/20/201125.3625.5125.3625.41777
10/19/201125.7025.8225.7025.82200
10/18/201125.9726.0925.9726.09630
10/17/201125.8125.8125.8125.810
10/14/201125.8125.8125.8125.810
10/13/201125.8125.8125.8125.810
10/12/201125.6625.8125.6625.811,200
Trading Center