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 )

105.77 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
May 30, 2017 51.33 67 +0.05(+0.09%)
May 25, 2017 51.28 83 +0.34(+0.66%)
May 24, 2017 49.97 51.17 49.97 50.94 4,810 +0.70(+1.39%)
May 17, 2017 50.25 12 -0.66(-1.29%)
May 12, 2017 50.91 8 -0.87(-1.69%)
May 11, 2017 51.78 51.78 51.78 51.78 143 +0.00(+0.00%)
May 10, 2017 51.78 51.78 51.78 51.78 152 +0.32(+0.62%)
May 08, 2017 51.46 36 -0.09(-0.17%)
May 05, 2017 51.39 51.55 51.39 51.55 3,260 -0.08(-0.16%)
May 02, 2017 51.63 21 -0.68(-1.30%)
Apr 27, 2017 52.31 152 +0.96(+1.87%)
Apr 21, 2017 51.35 51.35 51.35 0 +0.41(+0.81%)
Apr 18, 2017 50.94 103 -0.10(-0.20%)
Apr 17, 2017 51.11 51.11 50.96 51.05 1,931 -0.04(-0.09%)
Apr 13, 2017 51.25 51.25 51.09 51.09 2,861 -0.46(-0.90%)
Apr 11, 2017 51.55 167 +0.09(+0.18%)
Apr 10, 2017 51.46 51.46 51.46 51.46 135 +0.02(+0.03%)
Apr 07, 2017 51.39 51.44 51.24 51.44 41,334 +0.08(+0.16%)
Apr 06, 2017 51.36 51.36 51.36 51.36 382 +0.19(+0.38%)
Apr 04, 2017 51.17 51.17 51.17 0 -0.63(-1.22%)
Apr 03, 2017 51.80 51.80 51.80 51.80 270 -0.00(-0.01%)
Mar 31, 2017 51.81 51.81 51.81 51.81 776 +1.26(+2.49%)
Mar 27, 2017 50.55 1 -0.44(-0.86%)
Mar 24, 2017 51.14 51.14 50.98 50.98 572 -0.21(-0.42%)
Mar 23, 2017 51.21 51.21 51.18 51.20 713 -0.00(-0.01%)
Mar 21, 2017 51.20 76 -0.41(-0.79%)
Mar 20, 2017 51.61 51.62 51.61 51.61 1,243 -0.10(-0.19%)
Mar 16, 2017 51.71 144 +0.83(+1.63%)
Mar 14, 2017 50.88 38 -0.18(-0.36%)
Mar 13, 2017 51.06 51.06 51.04 51.06 1,228 +0.15(+0.29%)
Mar 10, 2017 50.91 50.91 50.91 50.91 190 +0.34(+0.67%)
Mar 09, 2017 50.99 50.99 50.58 50.58 1,068 -0.45(-0.88%)
Mar 08, 2017 51.14 51.14 51.03 51.03 364 -0.48(-0.93%)
Mar 06, 2017 51.50 81 -0.25(-0.49%)
Mar 03, 2017 51.76 51.79 51.75 51.75 1,689 -0.27(-0.52%)
Mar 02, 2017 52.04 52.04 51.98 52.03 882 -0.09(-0.16%)
Mar 01, 2017 52.12 52.12 52.11 52.11 1,872 +0.34(+0.66%)
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%)
Dec 05, 2016 49.51 4 +0.30(+0.60%)
Nov 30, 2016 49.21 223 +0.20(+0.40%)
Nov 29, 2016 49.01 49.01 49.01 49.01 565 -0.21(-0.43%)
Nov 25, 2016 49.22 49.22 49.22 0 +0.13(+0.26%)
Nov 23, 2016 49.10 49.10 49.10 0 +0.26(+0.54%)
Nov 22, 2016 48.83 48.83 48.83 48.83 486 +0.70(+1.46%)
Nov 18, 2016 48.13 48.13 48.13 0 -0.05(-0.09%)
Nov 17, 2016 48.16 48.17 48.16 48.17 719 +0.22(+0.47%)
Nov 16, 2016 48.14 48.16 47.95 47.95 2,601 -0.19(-0.40%)
Nov 15, 2016 47.86 48.14 47.86 48.14 501 +2.22(+4.84%)
Nov 09, 2016 45.92 248 +0.32(+0.70%)
Nov 07, 2016 45.60 11 -0.25(-0.55%)
Oct 28, 2016 45.85 45.85 45.85 0 +0.09(+0.20%)
Oct 27, 2016 45.76 45.76 45.76 45.76 196 -0.50(-1.08%)
Oct 24, 2016 46.32 46.26 46.26 46.26 565 +0.46(+1.01%)
Oct 21, 2016 45.80 45.80 45.80 45.80 282 -0.33(-0.71%)
Oct 19, 2016 46.14 46.13 46.13 46.13 282 +0.18(+0.40%)
Oct 18, 2016 45.93 45.96 45.93 45.94 631 -0.03(-0.06%)
Oct 07, 2016 45.97 45.97 45.97 45.97 57 -0.35(-0.76%)
Oct 03, 2016 46.32 46.32 46.32 46.32 0 +0.00(+0.00%)
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%)
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.