Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.16 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.72 82.72 81.96 81.97 29,904 -0.32(-0.39%)
Mar 30, 2021 81.77 82.42 81.72 82.29 11,145 +0.78(+0.95%)
Mar 29, 2021 82.40 82.72 81.23 81.51 8,669 -0.87(-1.06%)
Mar 26, 2021 82.25 82.50 81.20 82.39 12,376 +1.13(+1.40%)
Mar 25, 2021 79.21 81.40 78.63 81.25 22,657 +1.72(+2.16%)
Mar 24, 2021 80.46 81.03 79.53 79.53 2,918 +0.03(+0.04%)
Mar 23, 2021 81.26 81.26 79.14 79.50 32,120 -2.42(-2.95%)
Mar 22, 2021 82.95 82.95 81.51 81.92 7,699 -0.97(-1.18%)
Mar 19, 2021 83.09 83.28 82.15 82.89 8,282 +0.08(+0.09%)
Mar 18, 2021 84.01 84.50 82.82 82.82 9,215 -0.92(-1.10%)
Mar 17, 2021 83.17 83.74 82.58 83.73 37,358 +0.79(+0.96%)
Mar 16, 2021 83.90 83.90 82.80 82.94 7,328 -1.42(-1.69%)
Mar 15, 2021 83.87 86.17 83.45 84.36 16,551 +0.68(+0.81%)
Mar 12, 2021 83.23 84.14 83.11 83.69 20,871 +1.16(+1.41%)
Mar 11, 2021 82.10 84.29 82.10 82.52 10,920 +0.41(+0.50%)
Mar 10, 2021 81.59 82.36 81.46 82.11 4,360 +1.29(+1.59%)
Mar 09, 2021 83.34 83.34 80.63 80.82 9,193 -1.17(-1.42%)
Mar 08, 2021 80.93 83.50 80.93 81.99 123,677 +1.99(+2.49%)
Mar 05, 2021 78.94 80.07 76.89 80.00 8,503 +2.09(+2.68%)
Mar 04, 2021 79.25 79.38 76.75 77.91 29,408 -1.78(-2.24%)
Mar 03, 2021 79.33 80.18 79.15 79.69 11,254 +0.89(+1.13%)
Mar 02, 2021 78.96 78.96 78.60 78.80 1,626 +0.10(+0.12%)
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.