Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

111.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 111.49 112.32 111.22 111.41 13,995 -0.04(-0.03%)
Sep 17, 2024 111.76 112.03 111.28 111.45 7,488 +0.22(+0.20%)
Sep 16, 2024 110.85 111.33 110.85 111.22 8,790 +0.82(+0.74%)
Sep 13, 2024 109.50 110.42 109.50 110.41 9,946 +1.42(+1.31%)
Sep 12, 2024 108.53 109.04 108.18 108.98 124,705 +0.58(+0.54%)
Sep 11, 2024 108.62 108.62 106.90 108.40 21,653 -0.40(-0.37%)
Sep 10, 2024 109.48 109.48 108.32 108.80 19,317 -0.44(-0.40%)
Sep 09, 2024 109.13 109.77 109.10 109.24 12,194 +0.47(+0.44%)
Sep 06, 2024 109.80 110.06 108.68 108.77 8,669 -0.95(-0.87%)
Sep 05, 2024 110.97 110.97 109.72 109.72 9,834 -0.86(-0.78%)
Sep 04, 2024 110.70 111.31 110.30 110.58 8,658 -0.07(-0.06%)
Sep 03, 2024 111.33 111.47 110.52 110.64 15,651 -1.14(-1.02%)
Aug 30, 2024 111.22 111.78 110.73 111.78 15,327 +0.77(+0.69%)
Aug 29, 2024 111.35 111.47 110.31 111.01 11,475 +0.26(+0.23%)
Aug 28, 2024 110.40 111.20 110.33 110.75 13,862 -0.02(-0.02%)
Aug 27, 2024 110.98 110.98 110.63 110.77 9,440 -0.33(-0.30%)
Aug 26, 2024 111.48 111.90 111.09 111.10 9,266 +0.15(+0.13%)
Aug 23, 2024 109.83 110.96 109.83 110.95 12,635 +1.75(+1.61%)
Aug 22, 2024 109.59 109.59 109.16 109.20 12,721 -0.26(-0.24%)
Aug 21, 2024 109.25 109.49 108.91 109.46 13,230 +0.89(+0.82%)
Aug 20, 2024 109.25 109.25 108.54 108.57 12,094 -0.55(-0.50%)
Aug 19, 2024 108.46 109.24 108.46 109.12 12,382 +0.66(+0.61%)
Aug 16, 2024 107.66 108.50 107.66 108.45 9,211 +0.39(+0.36%)
Aug 15, 2024 107.71 108.32 107.63 108.06 7,628 +1.15(+1.08%)
Aug 14, 2024 106.89 107.20 106.77 106.91 9,860 +0.30(+0.28%)
Aug 13, 2024 105.78 106.61 105.78 106.61 8,512 +1.08(+1.02%)
Aug 12, 2024 105.85 106.24 105.45 105.54 9,347 -0.77(-0.73%)
Aug 09, 2024 106.13 106.47 105.48 106.31 7,196 +0.07(+0.07%)
Aug 08, 2024 105.28 106.24 105.28 106.24 11,253 +1.57(+1.50%)
Aug 07, 2024 106.30 106.80 104.67 104.67 17,072 -0.48(-0.46%)
Aug 06, 2024 104.81 106.29 104.81 105.15 30,560 +0.93(+0.89%)
Aug 05, 2024 103.64 105.03 103.60 104.22 11,660 -2.50(-2.35%)
Aug 02, 2024 107.55 107.84 105.99 106.72 6,916 -1.76(-1.62%)
Aug 01, 2024 109.77 110.40 108.02 108.48 16,557 -1.09(-0.99%)
Jul 31, 2024 109.57 110.38 109.45 109.57 12,660 -0.04(-0.03%)
Jul 30, 2024 109.11 109.74 109.02 109.61 9,593 +0.80(+0.73%)
Jul 29, 2024 109.04 109.04 108.37 108.81 8,122 -0.08(-0.07%)
Jul 26, 2024 108.32 109.04 108.07 108.89 14,657 +1.63(+1.52%)
Jul 25, 2024 106.43 108.17 106.43 107.26 13,624 +0.54(+0.50%)
Jul 24, 2024 107.10 107.58 106.62 106.72 20,844 -0.50(-0.46%)
Jul 23, 2024 107.79 107.79 107.19 107.22 8,270 -0.89(-0.82%)
Jul 22, 2024 107.97 108.12 107.06 108.10 11,476 +0.58(+0.54%)
Jul 19, 2024 108.36 108.36 107.32 107.52 9,378 -1.09(-1.01%)
Jul 18, 2024 109.04 110.31 108.50 108.61 40,290 -0.78(-0.71%)
Jul 17, 2024 108.14 109.75 108.14 109.39 15,964 +0.71(+0.66%)
Jul 16, 2024 106.83 108.69 106.83 108.68 12,756 +2.11(+1.98%)
Jul 15, 2024 106.49 107.13 106.31 106.57 10,088 +0.37(+0.35%)
Jul 12, 2024 105.86 106.61 105.86 106.20 14,243 +0.80(+0.76%)
Jul 11, 2024 104.21 105.44 104.18 105.40 15,486 +1.92(+1.86%)
Jul 10, 2024 102.76 103.48 102.76 103.48 77,586 +0.79(+0.77%)
Jul 09, 2024 102.62 103.31 102.45 102.69 12,050 -0.15(-0.14%)
Jul 08, 2024 102.48 103.03 102.43 102.84 47,572 +0.34(+0.33%)
Jul 05, 2024 102.72 102.72 102.03 102.50 12,985 -0.55(-0.53%)
Jul 03, 2024 103.20 103.64 102.98 103.05 9,001 -0.17(-0.16%)
Jul 02, 2024 102.97 103.22 102.78 103.22 17,296 +0.17(+0.16%)
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.