RUSSELL EQUITY ETF $32.19

down -0.18


24/5/2013 04:24 PM  |  NYSEARCA : ONEF  |  Industries :
Type:

ONEF historical data

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
Marketplace
Trading Center