Quantcast

SPDR Russell 1000 Low Volatility Focus ETF Historical Stock Prices

(ETF)
ONEV 
$72.49
*  
0.01
0.01%
Get ONEV Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading ONEV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 72.63 72.49 72.40 72.49 216
05/22/2018 72.4 72.49 72.4 72.49 216
05/21/2018 72.75 72.75 72.48 72.48 3,795
05/18/2018 72.0212 72.0212 72.0212 72.0212 00
05/17/2018 72.0212 72.0212 72.0212 72.0212 194
05/16/2018 72.02 72.15 72.02 72.15 618
05/15/2018 71.993 71.993 71.993 71.993 00
05/14/2018 72.2 72.2 71.993 71.993 919
05/11/2018 72.12 72.12 72.11 72.11 202
05/10/2018 71.1 71.1 71.1 71.1 00
05/09/2018 71.1 71.1 71.1 71.1 302
05/08/2018 69.572 69.572 69.572 69.572 00
05/07/2018 69.572 69.572 69.572 69.572 00
05/04/2018 69.572 69.572 69.572 69.572 00
05/03/2018 70.1622 70.1622 69.56 69.572 1,502
05/02/2018 70.87 70.95 70.64 70.64 1,818
05/01/2018 71.24 71.24 71.24 71.24 00
04/30/2018 71.801 71.85 71.24 71.24 6,728
04/27/2018 71.47 71.47 71.47 71.47 168
04/26/2018 71.05 71.05 71.05 71.05 00
04/25/2018 71.05 71.05 71.05 71.05 00
04/24/2018 71.77 71.85 70.72 71.05 4,583
04/23/2018 71.5848 71.802 71.4359 71.446 678
04/20/2018 71.8001 71.8001 71.8001 71.8001 124
04/19/2018 72.25 72.25 71.94 71.94 1,213
04/18/2018 72.7371 72.7371 72.7371 72.7371 168
04/17/2018 71.99 71.99 71.99 71.99 00
04/16/2018 72.7 72.7 71.85 71.99 876
04/13/2018 71.53 71.53 71.53 71.53 00
04/12/2018 71.53 71.53 71.53 71.53 246
04/11/2018 71.15 71.42 71.05 71.16 1,550
04/10/2018 71.27 71.27 71.27 71.27 671
04/09/2018 71.05 71.05 71.05 71.05 413
04/06/2018 71.6 71.73 70.82 70.82 2,950
04/05/2018 71.6812 71.6812 71.6812 71.6812 211
04/04/2018 70.3746 70.3746 70.3746 70.3746 481
04/03/2018 70.29 70.62 70.25 70.62 973
04/02/2018 71.26 71.26 69.62 70.02 3,559
03/29/2018 71.14 71.661 71.14 71.661 1,031
03/28/2018 70.73 70.8173 70.73 70.8173 492
03/27/2018 71.17 71.27 70.62 70.62 2,466
03/26/2018 70.32 70.9 70.32 70.78 928
03/23/2018 71.02 71.02 69.942 69.942 1,425
03/22/2018 71.97 71.97 70.8 70.94 5,293
03/21/2018 72.67 72.82 72.65 72.82 1,300
03/20/2018 72.47 72.54 72.47 72.54 1,315
03/19/2018 72.95 72.95 72.95 72.95 00
03/16/2018 72.95 72.95 72.95 72.95 193
03/15/2018 73.08 73.08 73.08 73.08 00
03/14/2018 73.08 73.08 73.08 73.08 547
03/13/2018 73.83 73.83 73.25 73.25 1,672
03/12/2018 73.64 73.64 73.64 73.64 2,636
03/09/2018 72.94 73.09 72.93 73.09 4,926
03/08/2018 72.54 72.54 72.326 72.326 1,754
03/07/2018 72.5 72.5 72.5 72.5 2,210
03/06/2018 72.22 72.62 72.22 72.6 1,492
03/05/2018 71.31 72.33 71.301 72.3088 3,401
03/02/2018 71.0009 71.3585 70.8 71.3585 1,240
03/01/2018 71.8 72.09 71.1314 71.1314 1,802
02/28/2018 72.51 72.51 72.51 72.51 00
02/27/2018 73.05 73.1 72.51 72.51 2,455
02/26/2018 72.9101 73.07 72.91 73.07 1,793
02/23/2018 72.3388 72.3752 72.3388 72.3752 415
02/22/2018 72.54 72.54 72.09 72.24 2,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio