Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.20 -0.64 (-0.62%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 99.65 100.14 99.65 100.12 16,532 +0.72(+0.72%)
Feb 28, 2024 99.20 99.90 99.20 99.40 27,348 -0.27(-0.27%)
Feb 27, 2024 99.45 99.75 99.31 99.67 16,046 +0.58(+0.59%)
Feb 26, 2024 99.43 99.57 99.03 99.09 9,641 -0.57(-0.57%)
Feb 23, 2024 99.28 99.86 99.28 99.66 15,210 +0.32(+0.33%)
Feb 22, 2024 99.12 99.57 98.91 99.33 48,886 +0.49(+0.50%)
Feb 21, 2024 98.40 98.84 98.35 98.84 18,407 +0.62(+0.63%)
Feb 20, 2024 98.04 98.52 98.03 98.22 14,987 -0.22(-0.23%)
Feb 16, 2024 98.37 98.97 98.26 98.44 29,009 -0.30(-0.30%)
Feb 15, 2024 97.47 98.83 97.47 98.74 12,805 +1.76(+1.82%)
Feb 14, 2024 97.03 97.11 96.40 96.97 25,661 +0.78(+0.81%)
Feb 13, 2024 96.84 96.84 95.52 96.19 26,159 -2.09(-2.12%)
Feb 12, 2024 97.05 98.57 97.05 98.28 17,743 +1.27(+1.31%)
Feb 09, 2024 96.71 97.01 96.48 97.01 11,546 +0.10(+0.10%)
Feb 08, 2024 96.54 96.99 96.31 96.91 17,312 +0.43(+0.45%)
Feb 07, 2024 96.83 96.83 95.98 96.48 32,940 +0.15(+0.16%)
Feb 06, 2024 96.06 96.56 95.79 96.33 49,160 +0.39(+0.41%)
Feb 05, 2024 96.58 96.58 95.58 95.94 24,199 -1.16(-1.19%)
Feb 02, 2024 96.78 97.50 96.20 97.10 17,451 -0.33(-0.34%)
Feb 01, 2024 96.99 97.45 95.89 97.43 38,231 +0.54(+0.56%)
Jan 31, 2024 98.14 98.38 96.88 96.88 17,364 -1.67(-1.70%)
Jan 30, 2024 97.90 98.71 97.83 98.56 14,066 +0.34(+0.34%)
Jan 29, 2024 97.83 98.34 97.58 98.22 11,832 +0.30(+0.30%)
Jan 26, 2024 97.79 98.30 97.67 97.92 21,836 +0.32(+0.33%)
Jan 25, 2024 97.35 97.60 96.86 97.60 30,758 +1.10(+1.14%)
Jan 24, 2024 97.37 97.37 96.38 96.50 26,221 -0.33(-0.35%)
Jan 23, 2024 97.06 97.22 96.54 96.83 25,081 -0.17(-0.18%)
Jan 22, 2024 96.56 97.20 96.56 97.01 21,865 +0.62(+0.64%)
Jan 19, 2024 95.82 96.46 95.39 96.39 37,819 +0.77(+0.80%)
Jan 18, 2024 95.89 95.89 94.92 95.62 8,149 -0.05(-0.05%)
Jan 17, 2024 95.84 96.45 95.25 95.67 23,468 -0.92(-0.95%)
Jan 16, 2024 97.05 97.05 96.43 96.59 14,111 -1.06(-1.08%)
Jan 12, 2024 98.39 98.63 97.44 97.65 98,944 -0.20(-0.20%)
Jan 11, 2024 98.27 98.27 97.37 97.85 10,894 -0.44(-0.45%)
Jan 10, 2024 98.37 98.52 98.08 98.29 18,941 -0.24(-0.24%)
Jan 09, 2024 98.70 98.74 98.33 98.53 16,785 -0.90(-0.91%)
Jan 08, 2024 98.35 99.46 98.13 99.43 21,677 +0.78(+0.79%)
Jan 05, 2024 97.80 98.98 97.80 98.66 9,570 +0.58(+0.59%)
Jan 04, 2024 98.55 98.75 98.07 98.07 20,597 -0.34(-0.34%)
Jan 03, 2024 99.34 99.34 98.11 98.41 27,633 -1.16(-1.17%)
Jan 02, 2024 98.59 100.05 98.59 99.58 21,675 +0.47(+0.47%)
Dec 29, 2023 99.45 99.69 98.94 99.11 8,915 -0.48(-0.48%)
Dec 28, 2023 99.29 99.75 99.29 99.59 17,948 +0.06(+0.06%)
Dec 27, 2023 99.72 99.83 99.43 99.53 11,213 -0.13(-0.13%)
Dec 26, 2023 99.05 99.79 99.05 99.66 11,363 +0.78(+0.79%)
Dec 22, 2023 98.96 99.42 98.63 98.88 124,745 +0.32(+0.32%)
Dec 21, 2023 98.49 98.56 97.82 98.56 20,937 +0.96(+0.99%)
Dec 20, 2023 98.85 99.43 97.60 97.60 21,589 -1.55(-1.57%)
Dec 19, 2023 98.27 99.18 98.27 99.16 10,533 +0.97(+0.99%)
Dec 18, 2023 98.79 98.79 98.15 98.18 17,699 -0.03(-0.03%)
Dec 15, 2023 98.92 98.92 97.84 98.21 20,590 -1.02(-1.02%)
Dec 14, 2023 97.84 99.57 97.84 99.23 23,080 +2.39(+2.47%)
Dec 13, 2023 94.07 96.84 93.99 96.84 20,786 +2.60(+2.75%)
Dec 12, 2023 94.55 94.55 94.12 94.24 27,096 -0.54(-0.57%)
Dec 11, 2023 94.14 94.89 94.14 94.78 17,924 +0.48(+0.51%)
Dec 08, 2023 93.88 94.61 93.88 94.30 14,635 +0.36(+0.38%)
Dec 07, 2023 93.53 94.01 93.50 93.94 35,967 +0.68(+0.73%)
Dec 06, 2023 93.47 94.18 93.24 93.25 14,863 -0.13(-0.14%)
Dec 05, 2023 94.11 94.20 93.38 93.38 10,832 -1.13(-1.20%)
Dec 04, 2023 93.54 94.54 93.54 94.51 11,124 +0.34(+0.36%)
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.