$49.17 +0.37 (%) Oppenheimer Rev Shs Financials Sector Revenue ETF -

Aug. 30, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
8/30/201649.0049.1748.9849.171,047
8/30/201625.8725.8725.7325.73727
8/29/201648.3248.9448.3248.80837
8/29/201625.8925.9325.8925.901,503
8/26/201648.5648.5648.1948.371,100
8/26/201625.9225.9925.9225.993,554
8/25/201648.1348.1648.1348.16682
8/25/201625.8525.9725.8525.9511,502
8/24/201648.3248.3248.3248.320
8/24/201625.9225.9525.9125.911,621
8/23/201648.3548.3548.3248.32288
8/23/201626.0026.0025.9625.961,985
8/22/201647.8547.9647.8547.961,034
8/22/201625.9025.9825.8325.985,449
8/19/201647.6548.0547.6548.041,693
8/19/201625.8725.8925.8025.807,084
8/18/201648.0048.0048.0048.000
8/18/201625.7925.9125.7925.915,044
8/17/201647.9248.0047.9248.00424
8/17/201625.7325.8325.7325.832,874
8/16/201647.8447.9747.8447.921,087
8/16/201625.9525.9825.8325.838,141
8/15/201647.9447.9447.9447.94954
8/15/201626.0626.0626.0426.04520
8/12/201647.5247.5447.5047.50787
8/12/201626.0826.1126.0326.032,800
8/11/201647.8147.8347.8147.83395
8/11/201626.0126.0126.0026.002,232
8/10/201647.9247.9247.6147.61669
8/10/201625.9626.0625.9426.065,327
8/9/201647.9447.9447.9447.940
8/9/201626.0226.0926.0226.09700
8/8/201648.0748.0747.9447.94495
8/8/201626.0226.0226.0226.02400
8/5/201647.5047.7847.5047.782,355
8/5/201626.0426.0425.9425.941,638
8/4/201646.7846.7846.7146.71712
8/4/201625.9525.9825.8525.858,113
8/3/201646.8547.0446.8547.04663
8/3/201625.9725.9825.8225.916,520
8/2/201646.8446.8446.3546.441,580
8/2/201626.0426.0526.0426.042,788
8/1/201646.8346.8346.7046.741,202
7/29/201647.2147.2147.2147.210
7/29/201626.0226.1726.0226.174,022
7/28/201646.8247.2246.8247.214,871
7/28/201626.1226.1226.1226.12100
7/27/201647.0447.1947.0447.191,102
7/27/201626.1226.1626.0726.161,380
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
  • Showing 1-100 of 1,877 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center