$47.68 +0.20 (%) Oppenheimer Rev Shs Financials Sector Revenue ETF -

May. 27, 2016 | 02:07 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
5/27/201647.7447.7447.6847.681,525
5/27/201625.1025.1025.0225.021,246
5/26/201647.5947.5947.4847.48860
5/26/201624.9825.0424.9825.042,948
5/25/201648.0048.0047.8947.89793
5/25/201625.0125.0224.9125.022,250
5/24/201646.9547.3846.9547.38680
5/24/201624.8124.8124.8124.810
5/23/201646.6646.6646.6646.66213
5/20/201646.4446.4446.4446.440
5/20/201624.8124.8224.8124.812,540
5/19/201646.3846.4446.1746.4419,245
5/19/201624.6024.6224.6024.621,300
5/18/201646.3946.4746.3946.47900
5/18/201624.7024.7124.6924.702,315
5/17/201646.0046.0046.0046.000
5/17/201624.8124.8124.6724.676,436
5/16/201645.9446.0845.9446.002,126
5/16/201624.5924.9824.5924.982,760
5/13/201646.2546.2546.2546.25239
5/13/201624.9524.9524.8624.861,140
5/12/201646.4846.4946.2246.491,274
5/12/201624.9424.9424.8524.853,000
5/11/201646.6146.6146.6146.610
5/11/201624.9024.9624.9024.933,100
5/10/201646.6146.6146.6146.61111
5/10/201624.9224.9724.8824.961,706
5/9/201646.1546.2445.9546.021,052
5/9/201624.8124.8524.7524.853,550
5/6/201646.1046.2046.0346.20760
5/6/201624.6724.7324.5324.735,746
5/5/201646.3846.3845.9745.97970
5/5/201624.7224.7224.7124.71580
5/4/201646.0846.1546.0746.151,503
5/4/201624.6524.7024.6024.6914,215
5/3/201646.5746.5746.3746.371,045
5/3/201624.5824.7124.5824.658,881
5/2/201647.1747.4246.8847.42810
5/2/201624.6424.7224.6324.652,732
4/29/201646.8646.8846.8346.861,542
4/29/201624.5424.5424.4624.512,116
4/28/201647.5647.7147.2347.2416,872
4/28/201624.4924.7024.4924.701,560
4/27/201647.8747.8747.8747.87149
4/27/201624.6224.6224.5224.582,775
4/26/201647.3847.6347.3447.561,810
4/26/201624.6524.6524.5324.532,654
4/25/201647.0447.2347.0447.23644
4/25/201624.4024.6124.4024.616,903
4/22/201647.0947.6347.0947.51523
4/22/201624.5524.5524.5524.55940
4/21/201647.3247.3247.0647.06532
4/21/201624.6424.6624.6024.601,945
4/20/201647.1147.3447.1147.342,225
4/19/201646.8646.8646.7546.782,972
4/19/201624.9424.9424.8424.931,594
4/18/201646.1646.2346.1646.182,663
4/18/201624.8724.8824.8724.88812
4/15/201646.3346.3346.0246.073,601
4/15/201624.7124.7124.7124.71277
4/14/201645.9145.9145.9145.910
4/14/201624.7324.7324.6724.67881
4/13/201645.6345.9145.6345.913,404
4/13/201624.6324.6924.5924.692,299
4/12/201644.2944.9144.2944.89868
4/12/201624.6024.6124.5324.601,348
4/11/201644.3544.5544.3544.54795
4/11/201624.5824.5924.5824.591,495
4/8/201644.4444.4444.0044.00967
4/8/201624.6324.6324.5224.594,076
4/7/201644.1844.1844.0644.06427
4/7/201624.5124.5124.4924.49675
4/6/201644.5844.7044.5844.70860
4/6/201624.5924.6324.5124.631,429
4/5/201644.5744.6744.5544.581,816
4/5/201624.6224.6224.6224.62413
4/4/201645.1245.1245.1245.12125
4/4/201624.7024.7624.7024.76557
4/1/201645.4445.7545.4145.751,681
4/1/201624.7124.7124.7124.71934
3/31/201645.5145.5145.2945.341,569
3/31/201624.7224.7224.7224.720
3/30/201645.3445.6145.3445.445,393
3/30/201624.7024.8024.7024.722,651
3/29/201644.8845.0044.8445.0011,293
3/29/201624.4724.6124.4524.614,536
3/28/201644.9545.1744.9045.031,025
3/28/201624.6024.6024.4824.481,513
3/24/201644.5744.6044.5744.60627
3/24/201624.6124.6224.5124.625,117
3/23/201645.6545.6545.2945.292,118
3/23/201624.7324.7424.7024.70800
3/22/201645.5645.6945.5545.69780
3/22/201624.6624.6924.6424.645,100
3/21/201645.8446.0745.6545.83726
3/21/201624.6724.6724.6324.631,150
3/18/201645.7145.7145.7045.701,283
3/18/201624.8124.8124.7124.71418
3/17/201645.4145.4445.4145.44737
3/17/201624.5524.7224.5524.721,929
  • Showing 1-100 of 1,812 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center