Russell ETFs Shs Russell Equity ETF $37.34

down 0.00


28/8/2014 02:35 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
4/5/201227.5528.1427.5528.143,116
4/4/201228.0628.0728.0628.063,200
4/3/201228.7628.7628.5628.626,420
4/2/201228.6328.7728.4628.77400
3/30/201228.5028.5128.4328.433,444
3/29/201228.2828.2828.2828.28344
3/28/201228.7928.7928.7928.790
3/27/201228.8128.8128.7628.794,750
3/26/201227.9528.6827.9528.672,075
3/23/201228.3028.4428.2728.441,063
3/22/201228.2628.2628.2628.26100
3/21/201228.4228.5928.4228.59700
3/20/201228.4128.6028.4128.603,100
3/19/201228.7028.8628.6728.861,440
3/16/201228.5928.7328.5828.581,000
3/15/201228.4728.6228.4728.512,835
3/14/201228.3628.3628.2828.301,200
3/13/201228.2428.5028.2428.501,191
3/12/201228.0028.0427.9527.952,286
3/9/201228.2028.2028.0828.151,300
3/8/201227.4928.0427.4928.043,100
3/7/201227.2727.2727.2727.270
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
Trading Center