Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Low Vol ETF SPDR (NY: ONEV )

120.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2016 49.93 49.93 49.93 49.93 3,497 +0.32(+0.65%)
Apr 21, 2016 49.61 49.61 49.61 49.61 124 -0.44(-0.88%)
Apr 18, 2016 50.03 50.05 50.05 50.05 532,433 +0.35(+0.71%)
Apr 14, 2016 49.70 49.70 49.70 49.70 249 +0.09(+0.19%)
Apr 13, 2016 49.65 49.65 49.61 49.61 936 +0.23(+0.47%)
Apr 08, 2016 49.38 49.38 49.38 49.38 124 +0.27(+0.55%)
Apr 06, 2016 49.11 49.11 49.11 49.11 124 -0.84(-1.68%)
Apr 01, 2016 49.62 49.95 49.95 49.95 499 +0.14(+0.29%)
Mar 30, 2016 49.81 49.81 49.81 49.81 22 +0.78(+1.59%)
Mar 23, 2016 49.02 49.02 49.02 49.02 2 +0.70(+1.44%)
Mar 16, 2016 48.31 48.33 48.33 48.33 502 +0.52(+1.10%)
Mar 08, 2016 47.81 47.81 47.81 47.81 376 +0.56(+1.18%)
Mar 02, 2016 47.25 47.25 47.25 47.25 251 +1.13(+2.45%)
Feb 23, 2016 46.37 46.12 46.12 46.12 9,794 -0.19(-0.41%)
Feb 22, 2016 46.28 46.31 46.21 46.31 786 +0.48(+1.04%)
Feb 19, 2016 45.71 45.83 45.71 45.83 627 -0.06(-0.12%)
Feb 18, 2016 45.69 45.93 45.69 45.88 629 +0.02(+0.03%)
Feb 17, 2016 45.80 45.87 45.69 45.87 753 +0.59(+1.30%)
Feb 16, 2016 45.03 45.28 45.03 45.28 941 +0.76(+1.70%)
Feb 12, 2016 44.16 44.52 44.52 44.52 1,632 +0.72(+1.64%)
Feb 11, 2016 43.65 43.81 43.61 43.81 627 -0.58(-1.31%)
Feb 10, 2016 44.63 44.67 44.39 44.39 627 +0.10(+0.22%)
Feb 09, 2016 44.16 44.36 44.13 44.29 753 +0.33(+0.74%)
Feb 08, 2016 44.08 44.08 43.97 43.97 315 -0.91(-2.02%)
Feb 05, 2016 45.20 45.20 44.87 44.87 1,192 -0.51(-1.12%)
Feb 04, 2016 45.27 45.38 45.27 45.38 252 +0.38(+0.85%)
Feb 02, 2016 45.11 45.00 45.00 45.00 879 -0.68(-1.50%)
Feb 01, 2016 45.39 45.74 45.39 45.69 1,779 +0.33(+0.72%)
Jan 29, 2016 44.87 45.36 44.87 45.36 1,318 +1.27(+2.89%)
Jan 28, 2016 44.08 44.08 44.08 44.08 125 -0.32(-0.72%)
Jan 27, 2016 44.40 44.40 44.40 44.40 192 +0.23(+0.52%)
Jan 26, 2016 44.17 44.17 44.17 44.17 125 +0.37(+0.85%)
Jan 25, 2016 43.80 43.80 43.80 43.80 126 -0.54(-1.22%)
Jan 22, 2016 44.08 44.34 44.08 44.34 302 +0.43(+0.98%)
Jan 21, 2016 43.91 43.91 43.91 43.91 125 +1.23(+2.89%)
Jan 20, 2016 42.69 42.69 42.67 42.67 509 -0.87(-1.99%)
Jan 19, 2016 43.54 43.54 43.54 43.54 439 -0.32(-0.73%)
Jan 15, 2016 43.86 43.86 43.86 43.86 502 -0.76(-1.70%)
Jan 14, 2016 44.62 44.62 44.62 44.62 125 +0.13(+0.29%)
Jan 12, 2016 44.49 44.49 44.49 44.49 125 +0.09(+0.20%)
Jan 11, 2016 44.68 44.68 44.40 44.40 2,019 -0.31(-0.69%)
Jan 08, 2016 44.99 44.99 44.71 44.71 1,130 -0.45(-0.99%)
Jan 07, 2016 45.16 45.16 45.16 45.16 502 -2.17(-4.59%)
Dec 31, 2015 47.33 47.33 47.33 47.33 376 -0.22(-0.45%)
Dec 30, 2015 47.55 47.55 47.55 47.55 502 +0.22(+0.47%)
Dec 28, 2015 47.14 47.33 47.14 47.33 32 -0.06(-0.12%)
Dec 24, 2015 47.41 47.38 47.38 47.38 1,130 +0.11(+0.23%)
Dec 23, 2015 47.11 47.33 47.11 47.27 1,896 +1.09(+2.36%)
Dec 21, 2015 46.15 46.18 46.18 46.18 3,264 -0.07(-0.16%)
Dec 18, 2015 46.47 46.54 46.26 46.26 8,011 -0.97(-2.05%)
Dec 16, 2015 46.96 47.23 47.23 47.23 251 +0.19(+0.41%)
Dec 10, 2015 47.10 47.10 47.04 47.04 18,876 +0.00(+0.00%)
Dec 09, 2015 47.26 47.26 47.04 47.04 778 -0.28(-0.59%)
Dec 08, 2015 47.31 47.31 47.31 47.31 125 -0.56(-1.16%)
Dec 04, 2015 47.48 47.87 47.87 47.87 1,384 +0.19(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.