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 )

105.10 -0.59 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Sep 30, 2016 46.32 46.32 46.32 46.32 0 +0.00(+0.00%)
Sep 29, 2016 46.32 46.32 46.32 46.32 0 +0.00(+0.00%)
Sep 28, 2016 46.32 46.32 46.32 46.32 11 +0.00(+0.00%)
Sep 27, 2016 46.32 46.32 46.32 46.32 7 +0.39(+0.86%)
Sep 15, 2016 45.93 45.93 45.93 45.93 285 -1.21(-2.57%)
Sep 08, 2016 47.17 47.17 47.14 47.14 85 -0.08(-0.17%)
Aug 26, 2016 47.60 47.22 47.22 47.22 427 +0.28(+0.60%)
Aug 18, 2016 46.94 46.94 46.94 46.94 285 +0.36(+0.78%)
Aug 09, 2016 46.47 46.58 46.58 46.58 712 +0.93(+2.04%)
Aug 02, 2016 45.66 45.64 45.64 45.64 998 -0.72(-1.54%)
Aug 01, 2016 46.25 46.48 46.25 46.36 731 +0.11(+0.24%)
Jul 22, 2016 46.25 46.25 46.25 46.25 116 -0.15(-0.33%)
Jul 20, 2016 46.40 46.40 46.40 46.40 712 +0.07(+0.15%)
Jul 18, 2016 46.11 46.33 46.33 46.33 855 +0.17(+0.36%)
Jul 12, 2016 46.18 46.16 46.16 46.16 1,853 +0.65(+1.42%)
Jul 11, 2016 45.47 45.54 45.47 45.51 581 +1.15(+2.59%)
Jul 07, 2016 44.37 44.37 44.37 44.37 38 +0.18(+0.42%)
Jul 05, 2016 44.18 44.18 44.18 44.18 153 +2.10(+5.00%)
Jun 27, 2016 42.08 42.08 42.08 42.08 285 -1.35(-3.12%)
Jun 24, 2016 43.83 44.01 43.43 43.43 23,562 -0.60(-1.35%)
Jun 17, 2016 44.03 44.03 44.03 44.03 114 +0.18(+0.41%)
Jun 13, 2016 44.07 43.85 43.85 43.85 431 -0.83(-1.85%)
Jun 09, 2016 44.67 44.67 44.67 44.67 11 -0.12(-0.27%)
Jun 08, 2016 44.84 44.84 44.80 44.80 360 +0.06(+0.12%)
Jun 07, 2016 44.74 44.74 44.74 44.74 316 +0.68(+1.55%)
Jun 03, 2016 44.03 44.06 44.06 44.06 574 +0.38(+0.87%)
May 31, 2016 43.68 43.68 43.68 43.68 431 +0.43(+1.00%)
May 17, 2016 43.24 43.24 43.24 43.24 431 +0.44(+1.04%)
May 13, 2016 42.81 42.80 42.80 42.80 574 -0.35(-0.82%)
May 12, 2016 43.15 43.15 43.15 43.15 178 -0.08(-0.18%)
May 09, 2016 43.23 43.23 43.23 43.23 143 -0.62(-1.41%)
May 02, 2016 43.85 43.85 43.85 43.85 143 -0.48(-1.08%)
Apr 29, 2016 44.33 44.33 44.33 44.33 545 +1.30(+3.02%)
Apr 11, 2016 43.04 43.03 43.03 43.03 431 -0.12(-0.28%)
Apr 04, 2016 43.41 43.15 43.15 43.15 1,293 -0.31(-0.71%)
Mar 30, 2016 43.52 43.46 43.46 43.46 431 +1.09(+2.58%)
Mar 14, 2016 42.39 42.39 42.37 42.37 13 -0.14(-0.34%)
Mar 11, 2016 42.50 42.51 42.50 42.51 842 +0.77(+1.83%)
Mar 10, 2016 41.75 41.75 41.75 41.75 162 +0.27(+0.65%)
Mar 03, 2016 41.48 41.48 41.48 41.48 144 +0.54(+1.32%)
Mar 02, 2016 40.94 40.94 40.94 40.94 144 +0.31(+0.77%)
Mar 01, 2016 40.50 40.62 40.50 40.62 1,934 +0.33(+0.81%)
Feb 29, 2016 40.10 40.30 40.10 40.30 438 +0.88(+2.23%)
Feb 23, 2016 39.65 39.42 39.42 39.42 2,172 -0.30(-0.75%)
Feb 22, 2016 39.67 39.72 39.61 39.72 3,392 +0.53(+1.36%)
Feb 19, 2016 39.06 39.19 39.06 39.18 2,794 -0.17(-0.42%)
Feb 18, 2016 39.07 39.45 39.07 39.35 1,539 +0.10(+0.25%)
Feb 17, 2016 39.25 39.27 39.17 39.25 1,592 +0.60(+1.55%)
Feb 16, 2016 38.22 38.65 38.22 38.65 2,332 +0.81(+2.14%)
Feb 12, 2016 37.51 37.84 37.84 37.84 35,187 +0.70(+1.90%)
Feb 11, 2016 36.97 37.26 36.86 37.14 1,303 -0.39(-1.05%)
Feb 10, 2016 37.73 37.94 37.53 37.53 1,448 -0.15(-0.40%)
Feb 09, 2016 37.64 37.77 37.48 37.69 1,592 -0.02(-0.05%)
Feb 08, 2016 37.71 37.71 37.71 37.71 144 -0.78(-2.03%)
Feb 05, 2016 38.70 38.70 38.49 38.49 1,737 -0.38(-0.98%)
Feb 04, 2016 38.69 38.87 38.69 38.87 579 +0.69(+1.81%)
Feb 02, 2016 38.19 38.18 38.18 38.18 2,172 -0.71(-1.83%)
Feb 01, 2016 38.65 38.97 38.62 38.89 2,316 +0.06(+0.14%)
Jan 29, 2016 38.29 38.83 38.29 38.83 2,751 +0.97(+2.55%)
Jan 27, 2016 37.86 37.86 37.86 37.86 144 +0.68(+1.84%)
Jan 26, 2016 37.18 37.18 37.18 37.18 144 +0.18(+0.49%)
Jan 25, 2016 37.00 37.00 37.00 37.00 144 -0.35(-0.92%)
Jan 22, 2016 37.35 37.35 37.35 37.35 289 +0.43(+1.16%)
Jan 21, 2016 36.92 36.92 36.92 36.92 289 +0.95(+2.63%)
Jan 20, 2016 35.97 35.97 35.97 35.97 144 -1.77(-4.70%)
Jan 14, 2016 37.75 37.75 37.75 37.75 144 -0.07(-0.18%)
Jan 12, 2016 37.82 37.82 37.82 37.82 144 -0.13(-0.35%)
Jan 11, 2016 37.76 37.95 37.76 37.95 289 -0.11(-0.29%)
Jan 08, 2016 38.38 38.38 38.06 38.06 435 -2.49(-6.13%)
Dec 23, 2015 40.40 40.54 40.54 40.54 434 +0.94(+2.37%)
Dec 18, 2015 39.66 39.60 39.60 39.60 3,185 -0.45(-1.12%)
Dec 17, 2015 40.05 40.05 40.05 40.05 435 -0.35(-0.87%)
Dec 16, 2015 40.18 40.40 40.07 40.40 1,600 +1.16(+2.97%)
Dec 14, 2015 39.50 39.52 39.24 39.24 21,784 -0.56(-1.40%)
Dec 11, 2015 39.80 39.80 39.80 39.80 290 -1.16(-2.84%)
Dec 04, 2015 40.96 40.96 40.96 40.96 1,452 -0.25(-0.62%)
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.