Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

108.44 +0.65 (+0.60%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.72 57.72 57.72 57.72 573 -0.46(-0.79%)
May 30, 2018 58.18 58.18 58.18 58.18 697 +0.61(+1.07%)
May 29, 2018 56.71 57.57 56.71 57.57 615 -0.03(-0.06%)
May 25, 2018 57.60 57.60 57.60 0 +0.08(+0.14%)
May 24, 2018 57.59 57.59 57.52 57.52 957 -0.26(-0.46%)
May 22, 2018 57.78 57.78 57.78 96 -0.07(-0.13%)
May 21, 2018 57.85 57.85 57.85 57.85 344 +0.44(+0.77%)
May 18, 2018 57.58 57.58 57.41 57.41 1,203 -0.11(-0.20%)
May 16, 2018 57.52 57.52 57.52 147 +0.31(+0.55%)
May 14, 2018 57.21 57.21 57.21 89 +0.12(+0.20%)
May 11, 2018 56.50 57.26 56.50 57.10 1,158 -0.02(-0.04%)
May 10, 2018 57.12 57.12 57.12 57.12 435 +0.28(+0.49%)
May 09, 2018 56.84 56.84 56.84 56.84 305 +0.86(+1.54%)
May 08, 2018 55.98 55.98 55.98 55.98 643 -0.46(-0.82%)
May 07, 2018 56.46 56.57 56.31 56.44 1,298 +0.25(+0.45%)
May 01, 2018 56.19 56.19 56.19 168 -0.34(-0.60%)
Apr 30, 2018 56.92 56.92 56.53 56.53 410 -0.31(-0.54%)
Apr 27, 2018 56.74 56.89 56.74 56.84 1,258 +0.17(+0.30%)
Apr 26, 2018 56.67 56.67 56.67 56.67 362 +0.57(+1.01%)
Apr 25, 2018 56.02 56.10 56.02 56.10 356 +0.22(+0.40%)
Apr 24, 2018 56.90 56.90 55.88 55.88 1,260 -0.46(-0.81%)
Apr 23, 2018 56.47 56.47 56.20 56.33 2,031 -0.27(-0.47%)
Apr 19, 2018 56.60 56.60 56.60 20 -0.54(-0.95%)
Apr 18, 2018 57.80 57.80 57.15 57.15 748 +0.13(+0.22%)
Apr 17, 2018 56.81 57.02 56.81 57.02 430 +0.27(+0.47%)
Apr 16, 2018 56.75 56.75 56.75 56.75 250 +0.94(+1.68%)
Apr 13, 2018 55.80 55.81 55.80 55.81 646 -0.22(-0.40%)
Apr 12, 2018 56.14 56.43 56.03 56.03 17,842 -0.08(-0.15%)
Apr 11, 2018 56.12 56.12 56.12 56.12 389 +0.19(+0.34%)
Apr 09, 2018 55.92 55.92 55.92 167 +0.49(+0.88%)
Apr 06, 2018 55.91 55.91 55.44 55.44 1,536 -0.78(-1.39%)
Apr 05, 2018 56.22 56.22 56.22 56.22 526 +0.49(+0.88%)
Apr 04, 2018 55.37 55.73 55.36 55.73 3,022 +0.36(+0.65%)
Apr 03, 2018 54.96 55.37 54.93 55.37 3,609 -0.32(-0.58%)
Mar 29, 2018 55.69 55.69 55.69 346 +0.37(+0.67%)
Mar 28, 2018 55.48 55.48 55.32 55.32 7,178 +0.14(+0.26%)
Mar 26, 2018 55.18 55.18 55.18 96 -0.36(-0.64%)
Mar 23, 2018 55.53 55.53 55.53 55.53 316 -0.02(-0.04%)
Mar 22, 2018 56.03 56.10 55.56 55.56 2,498 -1.06(-1.87%)
Mar 20, 2018 56.62 56.62 56.62 192 +0.24(+0.42%)
Mar 19, 2018 56.99 56.99 56.38 56.38 1,201 -0.70(-1.22%)
Mar 16, 2018 56.55 57.09 56.55 57.08 15,598 +0.43(+0.76%)
Mar 15, 2018 56.85 56.89 56.65 56.65 785 -0.23(-0.41%)
Mar 14, 2018 57.06 57.06 56.87 56.88 1,346 -0.41(-0.71%)
Mar 13, 2018 57.28 57.28 57.28 57.28 572 +0.07(+0.13%)
Mar 12, 2018 57.23 57.23 57.17 57.21 3,283 -0.01(-0.01%)
Mar 09, 2018 57.09 57.22 57.06 57.22 691 +0.87(+1.54%)
Mar 07, 2018 56.35 56.35 56.35 132 -0.03(-0.06%)
Mar 05, 2018 56.38 56.38 56.38 208 +0.94(+1.69%)
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.