$47.19 +0.12 (%) Oppenheimer Rev Shs Financials Sector Revenue ETF -

Jul. 27, 2016 | 03:35 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
7/26/201646.7647.1146.7647.072,642
7/26/201626.2526.2626.1626.17236,361
7/25/201646.8846.8846.8846.88543
7/25/201626.5726.5726.2526.2714,317
7/22/201647.0547.0847.0547.08845
7/22/201626.1826.3126.1826.311,000
7/21/201647.1047.1747.0547.05302
7/21/201626.1626.1626.1426.141,315
7/20/201647.0747.1247.0647.12525
7/20/201626.1326.2326.1226.186,742
7/19/201646.8946.9646.8746.893,913
7/19/201626.0826.1226.0826.121,351
7/18/201647.1047.1247.1047.12381
7/18/201626.1426.1426.0826.081,400
7/15/201646.8646.8646.8646.86272
7/15/201626.1326.1526.0226.107,041
7/14/201646.9346.9346.9046.92690
7/14/201626.1526.1526.0826.093,114
7/13/201646.1946.3746.0646.121,852
7/13/201626.1326.1326.0026.082,289
7/12/201646.3546.3646.3546.35732
7/12/201626.1026.1026.0026.003,400
7/11/201645.8045.8045.6645.66322
7/11/201626.1126.1326.1026.1011,493
7/8/201645.2345.4645.2345.411,447
7/8/201625.8825.9325.8825.93481
7/7/201644.4344.4344.4344.430
7/7/201625.8625.8725.7525.793,663
7/6/201644.4344.4344.4344.43173
7/6/201625.7825.7825.7825.78130
7/5/201645.3745.3745.3745.370
7/5/201625.8425.8425.8225.821,176
7/4/201625.6625.8625.6625.86481
7/1/201645.2945.3745.2945.37401
6/30/201644.8245.1044.8245.10471
6/30/201625.3925.7325.3925.732,107
6/29/201643.7843.7843.7843.78444
6/29/201625.2825.3425.2825.341,870
6/28/201643.0343.6643.0343.661,890
6/28/201624.9324.9524.8124.8913,067
6/27/201643.1043.1142.5742.57971
6/27/201624.8324.8324.5924.5922,055
6/24/201645.0945.0944.1744.312,630
6/24/201624.5125.0924.5125.093,250
6/23/201646.7346.9446.7346.933,606
6/23/201625.5625.5625.5625.56243
6/22/201646.3346.3946.2346.264,538
6/22/201625.2725.2725.2725.27800
6/21/201645.7445.8745.7445.78900
6/21/201625.1625.1625.1625.16602
6/20/201645.6045.9145.6045.67928
6/20/201625.1725.1725.1725.17460
6/17/201645.4345.4345.1545.231,041
6/17/20160.000.000.0025.0062
6/16/201644.6645.3944.5945.391,614
6/16/201624.9225.0024.9225.001,000
6/15/201645.6445.6445.1945.19564
6/15/201625.0525.0524.9724.97366
6/14/201645.3045.3045.2345.241,838
6/14/201624.9524.9924.8724.994,100
6/13/201646.1846.1846.1846.18321
6/13/201625.1625.1625.1625.16250
6/10/201646.0646.5946.0646.481,150
6/10/201625.1325.2825.1025.284,600
6/9/201646.9246.9246.9246.92437
6/9/201625.3125.3125.2825.28980
6/8/201647.3547.4547.3047.45976
6/8/201625.2525.2825.2525.28813
6/7/201647.4647.4647.4147.41407
6/7/201625.2625.2925.2025.203,408
6/6/201646.7046.7046.7046.700
6/6/201625.2425.2525.2425.242,210
6/3/201646.7046.7346.6946.70803
6/3/201625.1825.2225.1425.223,195
6/2/201647.6147.8247.6147.821,490
6/2/201625.0425.0725.0325.061,500
6/1/201647.6847.6847.6847.680
6/1/201625.2025.2024.9824.996,015
5/31/201647.6847.6847.6847.680
5/31/201625.1025.1025.0725.071,019
5/30/201625.0525.0525.0525.051,508
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
  • Showing 1-100 of 1,853 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center