Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

120.08 +1.77 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 29, 2016 50.31 50.27 50.27 50.27 8,080 +1.50(+3.07%)
Jun 27, 2016 48.77 48.77 48.77 48.77 2 -1.13(-2.26%)
Jun 24, 2016 50.08 50.09 49.71 49.90 1,923 -0.39(-0.78%)
Jun 17, 2016 50.29 50.29 50.29 50.29 497 +0.44(+0.88%)
Jun 16, 2016 49.86 49.86 49.85 49.85 1,957 -0.41(-0.81%)
Jun 15, 2016 50.46 50.46 50.26 50.26 753 +0.06(+0.13%)
Jun 14, 2016 50.23 50.25 50.01 50.20 5,564 -0.84(-1.65%)
Jun 07, 2016 51.01 51.13 51.01 51.04 264 +0.09(+0.17%)
Jun 06, 2016 50.95 50.95 50.95 50.95 2,052 +0.25(+0.49%)
Jun 03, 2016 50.70 50.70 50.70 50.70 338 +0.25(+0.49%)
May 31, 2016 48.87 50.45 50.45 50.45 374 +0.08(+0.16%)
May 27, 2016 50.36 50.38 50.38 50.38 2,748 +0.27(+0.53%)
May 26, 2016 50.12 50.12 50.11 50.11 16,611 +0.10(+0.19%)
May 25, 2016 50.01 50.01 50.01 50.01 249 +0.38(+0.76%)
May 06, 2016 49.64 49.64 49.64 49.64 249 +0.27(+0.54%)
May 05, 2016 49.41 49.41 49.37 49.37 249 -0.21(-0.43%)
May 03, 2016 49.58 49.58 49.58 49.58 1,374 -0.35(-0.71%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.