RUSSELL EQUITY ETF $32.19
-0.18
24/5/2013 04:24 PM
|
NYSEARCA
:
ONEF
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
32.19
|
32.19
|
32.19
|
32.19
|
1
|
|
5/23/2013
|
32.13
|
32.37
|
32.13
|
32.37
|
144
|
|
5/22/2013
|
32.70
|
32.70
|
32.69
|
32.69
|
17
|
|
5/21/2013
|
33.07
|
33.07
|
33.07
|
33.07
|
5
|
|
5/20/2013
|
32.45
|
33.04
|
32.45
|
32.99
|
23
|
|
5/17/2013
|
32.63
|
32.63
|
32.63
|
32.63
|
0
|
|
5/16/2013
|
32.79
|
32.79
|
32.62
|
32.63
|
9
|
|
5/15/2013
|
32.72
|
32.72
|
32.72
|
32.72
|
8
|
|
5/14/2013
|
32.69
|
32.69
|
32.69
|
32.69
|
50
|
|
5/13/2013
|
32.36
|
32.37
|
32.36
|
32.37
|
39
|
|
5/10/2013
|
32.30
|
32.33
|
32.30
|
32.33
|
10
|
|
5/9/2013
|
32.43
|
32.43
|
32.43
|
32.43
|
3
|
|
5/8/2013
|
32.32
|
32.32
|
32.32
|
32.32
|
0
|
|
5/7/2013
|
32.29
|
32.32
|
32.29
|
32.32
|
25
|
|
5/6/2013
|
31.78
|
31.78
|
31.78
|
31.78
|
0
|
|
5/3/2013
|
31.78
|
31.78
|
31.78
|
31.78
|
0
|
|
5/2/2013
|
31.81
|
31.92
|
31.78
|
31.78
|
14
|
|
5/1/2013
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
4/30/2013
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
4/29/2013
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
4/26/2013
|
31.50
|
31.50
|
31.50
|
31.50
|
2
|
|
4/25/2013
|
31.55
|
31.55
|
31.55
|
31.55
|
3
|
|
4/24/2013
|
31.64
|
31.64
|
31.31
|
31.31
|
4
|
|
4/23/2013
|
31.16
|
31.17
|
29.99
|
29.99
|
27
|
|
4/22/2013
|
30.80
|
30.80
|
30.80
|
30.80
|
0
|
|
4/19/2013
|
30.80
|
30.80
|
30.80
|
30.80
|
0
|
|
4/18/2013
|
30.80
|
30.80
|
30.80
|
30.80
|
0
|
|
4/17/2013
|
30.80
|
30.80
|
30.80
|
30.80
|
0
|
|
4/16/2013
|
30.80
|
30.80
|
30.80
|
30.80
|
0
|
|
4/15/2013
|
31.12
|
31.14
|
30.75
|
30.80
|
92
|
|
4/12/2013
|
31.48
|
31.48
|
31.48
|
31.48
|
4
|
|
4/11/2013
|
31.67
|
31.67
|
31.67
|
31.67
|
1
|
|
4/10/2013
|
31.33
|
31.42
|
31.33
|
31.42
|
6
|
|
4/9/2013
|
30.83
|
30.83
|
30.83
|
30.83
|
1
|
|
4/8/2013
|
30.69
|
30.70
|
30.69
|
30.70
|
27
|
|
4/5/2013
|
30.69
|
30.71
|
30.69
|
30.71
|
5
|
|
4/4/2013
|
30.91
|
30.91
|
30.91
|
30.91
|
18
|
|
4/3/2013
|
30.64
|
30.64
|
30.64
|
30.64
|
2
|
|
4/2/2013
|
31.09
|
31.09
|
31.09
|
31.09
|
5
|
|
4/1/2013
|
31.16
|
31.16
|
31.16
|
31.16
|
0
|
|
3/28/2013
|
30.91
|
31.18
|
30.91
|
31.16
|
40
|
|
3/27/2013
|
30.89
|
31.06
|
30.89
|
31.06
|
25
|
|
3/26/2013
|
31.03
|
31.03
|
30.90
|
30.90
|
24
|
|
3/25/2013
|
30.97
|
30.97
|
30.97
|
30.97
|
2
|
|
3/22/2013
|
30.81
|
30.81
|
30.81
|
30.81
|
0
|
|
3/21/2013
|
30.81
|
30.81
|
30.81
|
30.81
|
0
|
|
3/20/2013
|
30.81
|
30.81
|
30.81
|
30.81
|
0
|
|
3/19/2013
|
30.97
|
30.97
|
30.81
|
30.81
|
13
|
|
3/18/2013
|
31.15
|
31.15
|
31.15
|
31.15
|
1
|
|
3/15/2013
|
31.16
|
31.16
|
31.16
|
31.16
|
1
|
|
3/14/2013
|
31.18
|
31.23
|
31.18
|
31.23
|
17
|
|
3/13/2013
|
31.01
|
31.05
|
31.01
|
31.05
|
10
|
|
3/12/2013
|
31.18
|
31.18
|
31.00
|
31.00
|
10
|
|
3/11/2013
|
31.43
|
31.43
|
31.15
|
31.15
|
4
|
|
3/8/2013
|
31.10
|
31.10
|
30.99
|
31.04
|
22
|
|
3/7/2013
|
30.89
|
30.89
|
30.89
|
30.89
|
2
|
|
3/6/2013
|
30.94
|
30.94
|
30.94
|
30.94
|
1
|
|
3/5/2013
|
30.72
|
30.81
|
30.72
|
30.81
|
16
|
|
3/4/2013
|
30.66
|
30.66
|
30.34
|
30.34
|
7
|
|
3/1/2013
|
30.21
|
30.38
|
30.19
|
30.38
|
15
|
|
2/28/2013
|
30.17
|
30.17
|
30.17
|
30.17
|
0
|
|
2/27/2013
|
30.17
|
30.17
|
30.17
|
30.17
|
2
|
|
2/26/2013
|
29.99
|
29.99
|
29.99
|
29.99
|
3
|
|
2/25/2013
|
30.51
|
30.51
|
30.36
|
30.36
|
22
|
|
2/22/2013
|
30.21
|
30.42
|
30.21
|
30.42
|
15
|
|
2/21/2013
|
30.41
|
30.41
|
30.41
|
30.41
|
0
|
|
2/20/2013
|
30.72
|
30.72
|
30.41
|
30.41
|
17
|
|
2/19/2013
|
30.72
|
30.74
|
30.72
|
30.74
|
14
|
|
2/15/2013
|
30.45
|
30.48
|
30.45
|
30.47
|
25
|
|
2/14/2013
|
30.57
|
30.57
|
30.57
|
30.57
|
0
|
|
2/13/2013
|
30.57
|
30.57
|
30.57
|
30.57
|
0
|
|
2/12/2013
|
30.48
|
30.57
|
30.48
|
30.57
|
8
|
|
2/11/2013
|
31.10
|
31.10
|
31.10
|
31.10
|
5
|
|
2/8/2013
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
2/7/2013
|
30.40
|
30.40
|
30.40
|
30.40
|
6
|
|
2/6/2013
|
30.27
|
30.27
|
30.27
|
30.27
|
3
|
|
2/5/2013
|
30.20
|
30.20
|
30.20
|
30.20
|
0
|
|
2/4/2013
|
30.20
|
30.20
|
30.20
|
30.20
|
5
|
|
2/1/2013
|
30.34
|
30.50
|
30.34
|
30.50
|
2
|
|
1/31/2013
|
30.74
|
30.74
|
30.38
|
30.44
|
17
|
|
1/30/2013
|
30.97
|
30.97
|
30.41
|
30.48
|
30
|
|
1/29/2013
|
30.39
|
30.55
|
30.39
|
30.55
|
12
|
|
1/28/2013
|
30.41
|
30.55
|
30.32
|
30.32
|
1600
|
|
1/25/2013
|
30.20
|
30.29
|
30.20
|
30.29
|
11
|
|
1/24/2013
|
30.29
|
30.29
|
30.29
|
30.29
|
5
|
|
1/23/2013
|
30.52
|
30.52
|
30.20
|
30.20
|
2
|
|
1/22/2013
|
30.40
|
30.40
|
30.08
|
30.19
|
57
|
|
1/18/2013
|
30.05
|
30.05
|
30.05
|
30.05
|
3
|
|
1/17/2013
|
29.71
|
29.71
|
29.71
|
29.71
|
0
|
|
1/16/2013
|
29.72
|
29.72
|
29.71
|
29.71
|
3
|
|
1/15/2013
|
29.74
|
29.74
|
29.74
|
29.74
|
1
|
|
1/14/2013
|
29.88
|
29.88
|
29.88
|
29.88
|
0
|
|
1/11/2013
|
29.88
|
29.88
|
29.88
|
29.88
|
0
|
|
1/10/2013
|
29.88
|
29.88
|
29.88
|
29.88
|
5
|
|
1/9/2013
|
29.65
|
29.65
|
29.49
|
29.49
|
77
|
|
1/8/2013
|
29.50
|
29.50
|
29.46
|
29.46
|
2
|
|
1/7/2013
|
29.56
|
29.56
|
29.48
|
29.48
|
5
|
|
1/4/2013
|
29.61
|
29.61
|
29.61
|
29.61
|
0
|
|
1/3/2013
|
29.60
|
29.68
|
29.60
|
29.61
|
5
|
|
1/2/2013
|
30.04
|
30.04
|
29.45
|
29.72
|
5
|