Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

107.72 +0.22 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 51.93 51.97 51.69 51.77 4,955 -0.28(-0.55%)
Feb 27, 2017 52.12 52.12 52.06 52.06 440 +0.22(+0.43%)
Feb 24, 2017 51.58 51.83 51.58 51.83 1,106 -0.02(-0.04%)
Feb 23, 2017 51.94 52.02 51.58 51.85 2,265 -0.04(-0.08%)
Feb 22, 2017 51.83 51.89 51.81 51.89 1,834 -0.18(-0.34%)
Feb 21, 2017 51.88 52.07 51.88 52.07 2,699 +0.54(+1.05%)
Feb 17, 2017 51.53 51.53 51.53 0 -0.29(-0.55%)
Feb 15, 2017 51.82 80 +0.42(+0.81%)
Feb 10, 2017 51.40 97 +0.87(+1.72%)
Feb 07, 2017 50.53 5 -0.05(-0.10%)
Feb 06, 2017 50.84 50.84 50.58 50.58 2,594 -0.32(-0.64%)
Feb 03, 2017 53.07 53.07 50.71 50.90 3,430 +0.54(+1.07%)
Jan 30, 2017 50.37 14 -0.90(-1.75%)
Jan 26, 2017 51.27 139 +0.03(+0.07%)
Jan 25, 2017 51.28 51.28 51.23 51.23 388 +1.13(+2.26%)
Jan 23, 2017 50.10 122 +0.04(+0.07%)
Jan 19, 2017 50.06 43 -0.10(-0.19%)
Jan 18, 2017 50.03 50.23 50.03 50.16 815 -0.04(-0.09%)
Jan 17, 2017 50.20 50.20 50.20 50.20 434 +0.21(+0.43%)
Jan 11, 2017 49.99 49.99 49.99 0 -0.02(-0.05%)
Jan 10, 2017 50.01 50.01 50.01 50.01 168 +0.07(+0.15%)
Jan 09, 2017 50.06 50.10 49.92 49.94 63,316 -0.41(-0.81%)
Jan 06, 2017 50.23 50.34 50.23 50.34 732 -0.13(-0.26%)
Jan 04, 2017 50.47 61 +0.88(+1.78%)
Dec 28, 2016 49.59 49.59 49.59 0 -0.45(-0.91%)
Dec 27, 2016 50.06 50.06 50.05 50.05 409 +0.08(+0.16%)
Dec 23, 2016 49.97 49.97 49.97 0 +0.15(+0.30%)
Dec 22, 2016 50.22 50.22 49.82 49.82 1,375 -0.38(-0.76%)
Dec 21, 2016 50.60 50.60 50.20 50.20 3,074 -0.07(-0.13%)
Dec 20, 2016 52.69 52.69 50.27 50.27 922 -2.16(-4.11%)
Dec 19, 2016 52.06 52.42 52.06 52.42 550 +2.25(+4.49%)
Dec 15, 2016 50.17 436 -0.57(-1.12%)
Dec 13, 2016 50.74 50.74 50.74 0 +0.02(+0.05%)
Dec 12, 2016 50.85 50.90 50.72 50.72 596 -0.35(-0.69%)
Dec 08, 2016 51.07 51.07 51.07 0 +0.62(+1.24%)
Dec 07, 2016 50.45 50.45 50.45 50.45 207 +0.94(+1.90%)
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.