Quantcast

SPDR Russell 1000 Low Volatility Focus ETF Historical Stock Prices

(ETF)
ONEV 
$71.505
*  
0.3349
0.47%
Get ONEV Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading ONEV now


Community Rating:
View:    ONEV Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 71.67 71.505 70.21 71.505 286
12/10/2018 70.21 71.505 70.21 71.505 286
12/07/2018 72.78 72.78 71.8399 71.8399 610
12/06/2018 72.98 72.98 71.37 71.9992 1,987
12/04/2018 74.59 74.95 73.01 73.01 4,119
12/03/2018 76.85 76.85 74.39 75 19,287
11/30/2018 74.2364 74.2364 74.2364 74.2364 00
11/29/2018 74.1271 74.2364 74.1271 74.2364 445
11/28/2018 73.59 74.155 73.59 74.155 6,505
11/27/2018 72.98 73.1 72.84 73.07 23,432
11/26/2018 73.16 73.25 73.16 73.25 1,296
11/23/2018 72.63 72.63 72.63 72.63 00
11/21/2018 72.79 72.92 72.1142 72.63 6,284
11/20/2018 72.64 72.66 72.11 72.11 3,848
11/19/2018 73.45 73.45 73.45 73.45 1,668
11/16/2018 73.43 73.57 73.43 73.57 2,874
11/15/2018 72.78 73.51 72.63 73.5 2,068
11/14/2018 73.7194 73.7194 73.15 73.16 2,518
11/13/2018 73.97 74.21 73.53 73.53 11,114
11/12/2018 73.6418 73.6418 73.6418 73.6418 184
11/09/2018 75.23 75.23 74.55 74.68 1,192
11/08/2018 74.22 74.96 74.22 74.6967 950
11/07/2018 74.55 74.6208 74.35 74.6208 1,293
11/06/2018 73.27 73.5823 73.27 73.5823 8,311
11/05/2018 72.89 73.2659 72.89 73.134 657
11/02/2018 72.876 73.12 72.5 72.835 10,137
11/01/2018 72.51 72.79 72.33 72.79 2,712
10/31/2018 72.27 72.68 72.19 72.63 5,508
10/30/2018 71.28 71.84 71.12 71.84 9,346
10/29/2018 71.19 71.19 70 70.38 12,675
10/26/2018 70.02 70.89 70.01 70.54 1,677
10/25/2018 70.71 71.19 70.71 71.19 1,963
10/24/2018 72.03 72.03 70.62 70.62 723
10/23/2018 71.7 72.23 71.07 72.23 8,727
10/22/2018 72.88 72.88 72.68 72.724 1,432
10/19/2018 72.96 73.21 72.9002 72.96 4,455
10/18/2018 73.41 73.41 72.83 73.1 7,999
10/17/2018 73.7 73.7 73.02 73.53 6,810
10/16/2018 72.63 72.63 72.63 72.63 260
10/15/2018 72.29 72.29 72.29 72.29 00
10/12/2018 72.42 72.47 71.53 72.29 6,551
10/11/2018 72.76 72.76 72.19 72.19 4,286
10/10/2018 74.53 74.62 74.53 74.62 519
10/09/2018 75.2401 75.2401 75.2401 75.2401 137
10/08/2018 75.46 75.4972 75.46 75.4972 400
10/05/2018 75.91 75.95 75.8222 75.8222 1,552
10/04/2018 76.2101 76.2101 76.2101 76.2101 00
10/03/2018 76.452 76.452 76.2101 76.2101 674
10/02/2018 76.6967 76.6967 76.6967 76.6967 00
10/01/2018 76.6967 76.6967 76.6967 76.6967 318
09/28/2018 76.53 76.79 76.53 76.66 1,567
09/27/2018 76.78 76.78 76.78 76.78 00
09/26/2018 76.78 76.78 76.78 76.78 1,231
09/25/2018 77.31 77.31 76.7878 76.88 3,472
09/24/2018 77.62 77.62 76.9153 77.09 3,540
09/21/2018 78.09 78.13 77.94 78.06 1,746
09/20/2018 77.83 77.9747 77.83 77.9747 5,539
09/19/2018 77.92 77.93 77.679 77.7299 2,370
09/18/2018 77.91 77.91 77.67 77.67 502
09/17/2018 77.77 77.77 77.77 77.77 00
09/14/2018 77.74 77.77 77.74 77.77 2,874
09/13/2018 77.3973 77.3973 77.3973 77.3973 00
09/12/2018 77.4 77.4 77.31 77.3973 795
09/11/2018 77.65 77.65 77.27 77.47 1,116
09/10/2018 77.5 77.5 77.5 77.5 257
*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