Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

112.37 +0.96 (+0.86%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 51.64 67 +0.05(+0.09%)
May 25, 2017 51.60 83 +0.34(+0.66%)
May 24, 2017 50.28 51.49 50.28 51.26 4,781 +0.70(+1.39%)
May 17, 2017 50.56 12 -0.66(-1.29%)
May 12, 2017 51.22 8 -0.88(-1.69%)
May 11, 2017 52.10 52.10 52.10 52.10 142 +0.00(+0.00%)
May 10, 2017 52.10 52.10 52.10 52.10 151 +0.32(+0.62%)
May 08, 2017 51.78 36 -0.09(-0.17%)
May 05, 2017 51.71 51.87 51.71 51.87 3,240 -0.08(-0.16%)
May 02, 2017 51.95 21 -0.68(-1.30%)
Apr 27, 2017 52.64 151 +0.97(+1.87%)
Apr 21, 2017 51.67 51.67 51.67 0 +0.41(+0.81%)
Apr 18, 2017 51.26 103 -0.10(-0.20%)
Apr 17, 2017 51.43 51.43 51.28 51.36 1,919 -0.04(-0.09%)
Apr 13, 2017 51.56 51.56 51.41 51.41 2,844 -0.47(-0.90%)
Apr 11, 2017 51.87 166 +0.09(+0.18%)
Apr 10, 2017 51.78 51.78 51.78 51.78 134 +0.02(+0.03%)
Apr 07, 2017 51.71 51.76 51.56 51.76 41,080 +0.08(+0.16%)
Apr 06, 2017 51.68 51.68 51.68 51.68 379 +0.20(+0.38%)
Apr 04, 2017 51.49 51.49 51.49 0 -0.63(-1.22%)
Apr 03, 2017 52.12 52.12 52.12 52.12 268 -0.00(-0.01%)
Mar 31, 2017 52.13 52.13 52.13 52.13 771 +1.26(+2.49%)
Mar 27, 2017 50.86 1 -0.44(-0.86%)
Mar 24, 2017 51.46 51.46 51.30 51.30 569 -0.22(-0.42%)
Mar 23, 2017 51.53 51.53 51.50 51.52 708 -0.00(-0.01%)
Mar 21, 2017 51.52 76 -0.41(-0.79%)
Mar 20, 2017 51.93 51.94 51.93 51.93 1,236 -0.43(-0.82%)
Mar 16, 2017 52.36 142 +0.84(+1.63%)
Mar 14, 2017 51.52 37 -0.19(-0.36%)
Mar 13, 2017 51.71 51.71 51.68 51.71 1,213 +0.15(+0.29%)
Mar 10, 2017 51.55 51.55 51.55 51.55 187 +0.34(+0.67%)
Mar 09, 2017 51.63 51.63 51.21 51.21 1,054 -0.45(-0.88%)
Mar 08, 2017 51.78 51.78 51.67 51.67 359 -0.48(-0.93%)
Mar 06, 2017 52.15 80 -0.25(-0.49%)
Mar 03, 2017 52.41 52.44 52.41 52.41 1,668 -0.27(-0.52%)
Mar 02, 2017 52.70 52.70 52.64 52.68 871 -0.09(-0.16%)
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.