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 31, 2022 93.12 93.29 92.21 92.68 49,965 -0.64(-0.69%)
May 27, 2022 92.23 93.32 92.23 93.32 18,175 +1.65(+1.80%)
May 26, 2022 91.45 91.93 91.32 91.67 31,636 +1.25(+1.38%)
May 25, 2022 89.25 90.58 89.25 90.42 25,219 +1.19(+1.33%)
May 24, 2022 88.99 89.43 87.48 89.23 20,941 +0.04(+0.04%)
May 23, 2022 88.59 89.49 88.58 89.20 40,225 +1.24(+1.41%)
May 20, 2022 88.86 88.86 86.54 87.95 30,132 -0.30(-0.34%)
May 19, 2022 88.65 88.93 87.50 88.25 26,073 -0.86(-0.97%)
May 18, 2022 91.79 91.79 88.88 89.11 109,063 -3.29(-3.56%)
May 17, 2022 91.67 92.41 91.13 92.41 28,172 +1.84(+2.03%)
May 16, 2022 90.07 90.97 89.94 90.57 29,247 +0.25(+0.28%)
May 13, 2022 89.87 90.61 89.57 90.32 26,709 +1.25(+1.41%)
May 12, 2022 88.33 89.34 87.79 89.07 36,192 +0.32(+0.37%)
May 11, 2022 89.70 90.96 88.70 88.74 59,061 -0.76(-0.85%)
May 10, 2022 90.96 91.06 88.52 89.50 79,807 -0.83(-0.91%)
May 09, 2022 91.04 91.29 90.18 90.33 46,551 -1.34(-1.47%)
May 06, 2022 91.89 92.01 90.66 91.67 29,840 -0.24(-0.26%)
May 05, 2022 93.63 93.63 91.22 91.91 33,097 -2.44(-2.58%)
May 04, 2022 92.30 94.44 92.19 94.35 24,689 +2.48(+2.70%)
May 03, 2022 90.70 92.38 90.70 91.88 16,468 +1.23(+1.36%)
May 02, 2022 90.74 91.46 89.28 90.64 21,882 -0.16(-0.17%)
Apr 29, 2022 93.34 93.34 90.60 90.80 43,037 -2.62(-2.80%)
Apr 28, 2022 93.00 93.66 91.85 93.42 44,626 +1.27(+1.38%)
Apr 27, 2022 92.53 93.04 91.97 92.15 15,255 -0.05(-0.05%)
Apr 26, 2022 93.55 93.94 92.18 92.19 21,385 -1.62(-1.73%)
Apr 25, 2022 93.71 93.91 91.81 93.81 46,146 -0.14(-0.15%)
Apr 22, 2022 95.75 95.75 93.93 93.95 74,529 -2.28(-2.37%)
Apr 21, 2022 97.21 97.81 96.17 96.24 36,266 -0.77(-0.79%)
Apr 20, 2022 96.32 97.31 96.32 97.00 23,927 +1.10(+1.15%)
Apr 19, 2022 95.03 96.05 95.03 95.90 120,448 +1.39(+1.47%)
Apr 18, 2022 94.56 95.06 94.22 94.51 143,317 -0.09(-0.10%)
Apr 14, 2022 95.09 95.14 94.60 94.60 59,121 -0.19(-0.20%)
Apr 13, 2022 94.55 94.80 94.03 94.79 17,341 +0.58(+0.62%)
Apr 12, 2022 94.89 95.22 94.01 94.20 17,914 -0.15(-0.16%)
Apr 11, 2022 94.26 95.12 94.26 94.35 23,890 -0.29(-0.30%)
Apr 08, 2022 94.28 95.04 94.18 94.64 16,553 +0.46(+0.49%)
Apr 07, 2022 94.07 94.49 93.21 94.18 74,024 +0.29(+0.31%)
Apr 06, 2022 93.68 93.97 93.37 93.89 17,637 +0.22(+0.24%)
Apr 05, 2022 94.48 94.98 93.53 93.67 22,537 -0.72(-0.77%)
Apr 04, 2022 94.68 94.68 93.70 94.39 100,741 -0.34(-0.36%)
Apr 01, 2022 94.55 94.74 93.83 94.73 52,667 +0.67(+0.71%)
Mar 31, 2022 95.39 95.54 94.07 94.07 22,665 -1.32(-1.38%)
Mar 30, 2022 95.53 95.82 95.02 95.38 35,993 -0.42(-0.44%)
Mar 29, 2022 95.12 95.84 94.87 95.80 10,660 +1.24(+1.31%)
Mar 28, 2022 94.71 94.71 93.86 94.56 22,766 -0.28(-0.29%)
Mar 25, 2022 93.68 94.83 93.68 94.83 20,647 +1.35(+1.45%)
Mar 24, 2022 93.14 93.54 92.75 93.48 19,655 +0.82(+0.88%)
Mar 23, 2022 93.37 93.37 92.62 92.66 23,641 -0.79(-0.84%)
Mar 22, 2022 93.49 93.79 93.03 93.45 26,004 +0.61(+0.66%)
Mar 21, 2022 92.93 93.53 92.55 92.84 14,635 +0.10(+0.11%)
Mar 18, 2022 92.20 92.80 91.55 92.74 15,342 +0.40(+0.43%)
Mar 17, 2022 91.47 92.34 91.24 92.34 6,777 +0.78(+0.86%)
Mar 16, 2022 91.25 91.63 89.98 91.56 18,179 +0.99(+1.09%)
Mar 15, 2022 90.19 90.58 89.84 90.57 9,378 +0.86(+0.96%)
Mar 14, 2022 90.47 90.70 89.36 89.71 568,875 -0.02(-0.02%)
Mar 11, 2022 90.87 90.88 89.69 89.73 68,215 -0.54(-0.60%)
Mar 10, 2022 89.84 90.36 89.36 90.28 18,767 -0.04(-0.04%)
Mar 09, 2022 90.48 90.89 90.20 90.31 21,451 +1.11(+1.24%)
Mar 08, 2022 90.28 90.70 89.18 89.21 17,173 -0.80(-0.89%)
Mar 07, 2022 91.87 91.87 89.95 90.01 17,889 -1.82(-1.98%)
Mar 04, 2022 91.48 91.82 90.76 91.82 111,077 -0.24(-0.26%)
Mar 03, 2022 92.02 92.42 91.27 92.06 100,200 +0.63(+0.69%)
Mar 02, 2022 89.80 91.65 89.80 91.44 17,288 +2.38(+2.67%)
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.