Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.16 -0.68 (-0.66%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.03 60.23 59.96 60.23 3,136 +0.36(+0.60%)
Sep 27, 2018 60.53 60.53 59.87 59.87 6,151 -0.29(-0.48%)
Sep 26, 2018 60.24 60.34 60.12 60.16 1,360 +0.12(+0.19%)
Sep 25, 2018 60.23 60.26 60.04 60.04 5,737 -0.23(-0.38%)
Sep 24, 2018 60.48 60.51 60.27 60.27 6,290 -0.72(-1.18%)
Sep 21, 2018 61.37 61.37 61.00 61.00 364 +0.47(+0.77%)
Sep 20, 2018 60.57 60.57 60.53 60.53 569 -0.37(-0.60%)
Sep 19, 2018 60.90 60.90 60.90 60.90 475 +0.17(+0.28%)
Sep 18, 2018 60.37 60.79 60.37 60.73 2,988 +0.16(+0.26%)
Sep 17, 2018 60.57 60.57 60.57 60.57 88 +0.00(+0.00%)
Sep 14, 2018 60.57 60.57 60.57 60.57 364 +0.00(+0.00%)
Sep 13, 2018 60.59 60.62 60.57 60.57 659 +0.02(+0.03%)
Sep 12, 2018 60.55 60.55 60.55 60.55 128 +0.00(+0.00%)
Sep 11, 2018 60.43 60.55 60.43 60.55 447 +0.04(+0.06%)
Sep 10, 2018 60.63 60.63 60.51 60.51 693 +0.32(+0.53%)
Sep 07, 2018 61.91 61.91 60.17 60.19 3,040 -0.35(-0.58%)
Sep 06, 2018 60.82 60.82 60.54 60.54 890 -0.07(-0.12%)
Sep 05, 2018 60.10 60.61 60.10 60.61 1,802 +0.46(+0.76%)
Sep 04, 2018 60.16 60.16 184 +0.00(+0.00%)
Aug 31, 2018 60.16 60.16 60.16 0 -0.17(-0.27%)
Aug 30, 2018 60.41 60.41 60.28 60.32 5,422 -0.44(-0.72%)
Aug 29, 2018 61.12 61.12 60.47 60.76 1,469 +0.24(+0.39%)
Aug 28, 2018 60.58 60.58 60.36 60.52 6,862 +0.28(+0.46%)
Aug 27, 2018 60.24 60.24 60.24 60.24 75 +0.00(+0.00%)
Aug 24, 2018 60.09 60.29 60.09 60.24 973 +0.10(+0.16%)
Aug 23, 2018 60.26 60.26 60.12 60.14 9,697 -0.25(-0.41%)
Aug 22, 2018 60.40 60.46 60.39 60.39 1,308 -0.24(-0.39%)
Aug 21, 2018 60.52 60.63 60.52 60.63 738 +0.19(+0.31%)
Aug 20, 2018 60.27 60.44 60.27 60.44 1,695 +0.33(+0.55%)
Aug 17, 2018 59.70 60.11 59.70 60.11 486 +1.04(+1.77%)
Aug 16, 2018 59.06 59.06 318 +0.00(+0.00%)
Aug 15, 2018 59.02 59.06 59.02 59.06 754 -0.40(-0.67%)
Aug 14, 2018 59.48 59.48 59.44 59.46 2,067 +0.43(+0.72%)
Aug 13, 2018 59.10 59.10 59.04 59.04 2,132 -0.45(-0.76%)
Aug 10, 2018 59.49 59.49 59.49 59.49 121 +0.00(+0.00%)
Aug 09, 2018 59.49 59.49 282 +0.00(+0.00%)
Aug 08, 2018 60.16 60.16 59.37 59.49 3,110 -0.13(-0.22%)
Aug 07, 2018 59.74 59.74 59.62 59.62 1,257 +0.04(+0.07%)
Aug 06, 2018 59.53 59.58 59.53 59.58 5,619 +0.15(+0.25%)
Aug 03, 2018 59.43 59.43 59.40 59.43 973 +0.43(+0.73%)
Aug 02, 2018 58.97 59.00 58.93 59.00 1,278 +0.24(+0.41%)
Aug 01, 2018 58.76 58.76 58.76 58.76 394 -0.12(-0.20%)
Jul 31, 2018 58.87 58.87 58.87 58.87 498 +0.00(+0.00%)
Jul 30, 2018 59.47 59.47 58.87 58.87 1,066 -0.13(-0.22%)
Jul 27, 2018 59.01 59.01 59.01 59.01 121 -0.00(-0.00%)
Jul 26, 2018 59.01 59.01 59.01 52 +0.55(+0.95%)
Jul 25, 2018 58.46 58.46 58.46 58.46 406 +0.01(+0.02%)
Jul 24, 2018 58.45 58.45 58.45 58.45 153 -0.03(-0.05%)
Jul 23, 2018 58.51 58.51 58.48 58.48 439 -0.07(-0.13%)
Jul 20, 2018 58.62 58.64 58.55 58.55 973 -0.02(-0.04%)
Jul 17, 2018 58.57 58.57 58.57 29 -0.22(-0.38%)
Jul 13, 2018 58.80 58.80 58.80 115 +0.18(+0.30%)
Jul 12, 2018 58.62 58.62 58.62 58.62 1,161 +0.05(+0.09%)
Jul 11, 2018 58.57 58.57 58.57 58.57 327 -0.36(-0.60%)
Jul 10, 2018 58.90 58.95 58.69 58.92 2,278 +0.65(+1.11%)
Jul 05, 2018 58.28 58.28 58.28 154 +0.24(+0.41%)
Jul 03, 2018 58.04 58.04 58.04 0 +0.53(+0.91%)
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.