$44.31 -2.62 (%) Oppenheimer Rev Shs Financials Sector Revenue ETF -

Jun. 24, 2016 | 03:47 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
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
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
  • Showing 1-100 of 1,832 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center