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 (%)
May 29, 2020 50.10 50.42 49.85 50.42 3,076 -0.26(-0.51%)
May 28, 2020 52.38 52.38 50.67 50.67 4,666 -1.14(-2.20%)
May 27, 2020 51.44 51.81 50.58 51.81 2,219 +1.45(+2.88%)
May 26, 2020 50.01 50.54 50.01 50.36 1,647 +2.03(+4.20%)
May 22, 2020 49.15 49.15 48.20 48.33 2,392 -0.13(-0.27%)
May 21, 2020 49.15 49.15 48.22 48.46 5,347 -0.25(-0.52%)
May 20, 2020 48.89 48.98 48.71 48.71 1,753 +0.96(+2.00%)
May 19, 2020 47.71 48.66 47.60 47.76 4,059 -0.60(-1.23%)
May 18, 2020 46.66 48.35 46.66 48.35 1,983 +3.11(+6.88%)
May 15, 2020 44.82 45.45 44.82 45.24 8,204 +0.00(+0.01%)
May 14, 2020 43.14 45.24 42.77 45.24 2,946 +0.88(+1.98%)
May 13, 2020 46.06 46.06 44.05 44.36 2,250 -1.88(-4.07%)
May 12, 2020 47.54 47.54 46.24 46.24 1,763 -1.43(-3.00%)
May 11, 2020 47.64 47.72 47.21 47.67 5,431 -0.61(-1.27%)
May 08, 2020 47.50 48.29 47.50 48.29 1,709 +2.04(+4.42%)
May 07, 2020 45.65 46.92 45.65 46.24 2,986 +0.61(+1.33%)
May 06, 2020 46.25 46.25 45.64 45.64 7,666 -0.54(-1.18%)
May 05, 2020 47.28 47.28 46.11 46.18 1,907 +0.16(+0.34%)
May 04, 2020 45.37 46.02 45.37 46.02 1,058 +0.13(+0.29%)
May 01, 2020 46.73 46.73 45.77 45.89 1,253 -2.32(-4.81%)
Apr 30, 2020 48.52 48.79 48.14 48.21 2,463 -1.70(-3.40%)
Apr 29, 2020 47.96 50.10 47.95 49.90 30,032 +2.11(+4.41%)
Apr 28, 2020 47.43 48.16 47.30 47.80 5,973 +1.14(+2.44%)
Apr 27, 2020 45.17 46.77 45.17 46.66 2,527 +1.64(+3.65%)
Apr 24, 2020 44.60 45.20 44.26 45.01 2,506 +0.67(+1.51%)
Apr 23, 2020 44.27 45.00 44.27 44.34 3,877 +0.33(+0.76%)
Apr 22, 2020 44.12 44.12 43.72 44.01 2,853 +0.80(+1.85%)
Apr 21, 2020 43.57 43.57 43.14 43.21 1,061 -1.22(-2.75%)
Apr 20, 2020 44.62 45.24 44.41 44.43 1,894 -1.17(-2.58%)
Apr 17, 2020 45.37 45.61 44.94 45.61 3,418 +2.03(+4.66%)
Apr 16, 2020 43.67 43.67 43.07 43.58 5,581 -0.30(-0.68%)
Apr 15, 2020 44.01 44.01 43.70 43.88 2,424 -2.11(-4.59%)
Apr 14, 2020 46.40 47.36 45.63 45.99 5,455 +0.73(+1.62%)
Apr 13, 2020 45.90 45.90 45.00 45.25 2,858 -1.26(-2.70%)
Apr 09, 2020 46.88 47.53 45.83 46.51 10,939 +1.23(+2.73%)
Apr 08, 2020 43.58 45.41 43.58 45.28 3,821 +2.10(+4.86%)
Apr 07, 2020 44.61 44.77 43.18 43.18 7,129 +0.72(+1.71%)
Apr 06, 2020 41.29 42.45 41.29 42.45 6,877 +3.50(+8.99%)
Apr 03, 2020 40.02 40.02 38.68 38.95 5,241 -0.90(-2.26%)
Apr 02, 2020 40.80 40.84 39.42 39.86 4,145 +0.17(+0.43%)
Apr 01, 2020 40.41 41.27 39.36 39.68 13,329 -2.59(-6.13%)
Mar 31, 2020 42.83 43.12 41.94 42.27 1,818 -0.73(-1.70%)
Mar 30, 2020 41.84 43.01 41.84 43.01 2,310 +0.87(+2.07%)
Mar 27, 2020 42.00 42.99 41.54 42.13 3,076 -1.70(-3.89%)
Mar 26, 2020 42.44 43.84 42.01 43.84 14,630 +2.73(+6.64%)
Mar 25, 2020 39.83 42.75 39.30 41.11 17,566 +1.38(+3.48%)
Mar 24, 2020 37.72 40.31 37.72 39.73 8,540 +3.84(+10.71%)
Mar 23, 2020 37.64 37.64 35.38 35.88 11,696 -1.40(-3.74%)
Mar 20, 2020 40.16 40.49 37.26 37.28 15,698 -1.72(-4.42%)
Mar 19, 2020 39.41 39.41 36.92 39.00 10,513 +1.03(+2.72%)
Mar 18, 2020 39.05 40.09 36.90 37.97 11,613 -4.08(-9.71%)
Mar 17, 2020 41.02 42.44 39.67 42.06 57,068 +0.61(+1.48%)
Mar 16, 2020 43.02 46.37 41.30 41.44 10,957 -4.52(-9.83%)
Mar 13, 2020 45.75 45.96 42.76 45.96 6,463 +3.18(+7.43%)
Mar 12, 2020 44.45 44.49 42.51 42.78 6,770 -5.45(-11.30%)
Mar 11, 2020 50.53 50.53 47.89 48.23 4,679 -3.23(-6.28%)
Mar 10, 2020 50.53 51.46 50.18 51.46 3,167 +2.03(+4.11%)
Mar 09, 2020 53.61 53.61 48.72 49.43 12,112 -5.34(-9.75%)
Mar 06, 2020 54.49 54.77 54.15 54.77 119,120 -1.16(-2.07%)
Mar 05, 2020 56.88 56.88 55.75 55.92 5,286 -2.24(-3.86%)
Mar 04, 2020 57.76 58.17 56.71 58.17 5,450 +1.64(+2.90%)
Mar 03, 2020 58.09 58.09 56.46 56.53 3,186 -1.34(-2.31%)
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.