Chronicle Journal: Finance

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

96.57 USD +2.02 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 95.48 96.66 95.48 96.57 3,458 +2.02(+2.14%)
May 13, 2021 93.35 94.82 93.25 94.55 11,873 +1.47(+1.58%)
May 12, 2021 95.44 95.44 92.96 93.08 35,432 -2.33(-2.45%)
May 11, 2021 95.84 95.84 94.62 95.41 5,800 -1.46(-1.50%)
May 10, 2021 97.36 98.20 96.87 96.87 9,767 -0.28(-0.28%)
May 07, 2021 95.79 97.15 95.47 97.15 8,037 +1.36(+1.42%)
May 06, 2021 95.56 95.79 94.42 95.79 11,917 +0.70(+0.73%)
May 05, 2021 94.95 95.39 94.33 95.09 8,583 +0.69(+0.73%)
May 04, 2021 94.01 94.40 93.39 94.40 7,933 +0.03(+0.03%)
May 03, 2021 94.24 94.79 93.82 94.37 4,243 +0.95(+1.02%)
Apr 30, 2021 93.92 94.03 93.28 93.42 6,800 -0.75(-0.80%)
Apr 29, 2021 94.46 94.57 93.50 94.17 8,999 +0.53(+0.56%)
Apr 28, 2021 93.48 93.93 93.48 93.64 11,860 +0.43(+0.46%)
Apr 27, 2021 93.00 93.22 92.92 93.21 12,099 +0.47(+0.51%)
Apr 26, 2021 92.89 93.26 92.73 92.74 6,838 +0.35(+0.38%)
Apr 23, 2021 91.47 92.59 91.47 92.39 11,700 +1.24(+1.37%)
Apr 22, 2021 91.57 92.17 90.99 91.15 11,985 -0.83(-0.90%)
Apr 21, 2021 90.28 92.06 90.28 91.97 16,865 +1.67(+1.85%)
Apr 20, 2021 91.39 91.41 89.93 90.30 8,166 -1.55(-1.69%)
Apr 19, 2021 91.75 92.27 91.55 91.85 5,844 -0.41(-0.44%)
Apr 16, 2021 92.52 92.83 92.11 92.26 2,400 +0.43(+0.47%)
Apr 15, 2021 91.88 91.89 91.30 91.83 5,563 +0.22(+0.24%)
Apr 14, 2021 90.72 92.38 90.72 91.61 46,668 +0.63(+0.69%)
Apr 13, 2021 91.62 91.62 90.13 90.98 14,812 -0.59(-0.64%)
Apr 12, 2021 91.21 91.60 91.10 91.57 17,477 +0.26(+0.29%)
Apr 09, 2021 91.46 91.46 90.92 91.31 12,700 +0.24(+0.26%)
Apr 08, 2021 91.70 91.70 90.27 91.07 15,422 -0.35(-0.38%)
Apr 07, 2021 92.05 92.05 91.00 91.41 15,664 -0.18(-0.20%)
Apr 06, 2021 91.80 92.10 91.56 91.60 12,266 +0.21(+0.23%)
Apr 05, 2021 91.68 91.68 91.05 91.39 87,307 +0.77(+0.85%)
Apr 01, 2021 90.39 90.62 89.74 90.62 8,200 +0.84(+0.94%)
Mar 31, 2021 90.60 90.60 89.77 89.78 27,303 -0.36(-0.39%)
Mar 30, 2021 89.56 90.27 89.51 90.13 10,176 +0.85(+0.95%)
Mar 29, 2021 90.25 90.60 88.97 89.28 7,915 -0.96(-1.06%)
Mar 26, 2021 90.09 90.36 88.94 90.24 11,300 +1.24(+1.40%)
Mar 25, 2021 86.76 89.16 86.12 88.99 20,687 +1.88(+2.16%)
Mar 24, 2021 88.12 88.74 87.11 87.11 2,665 +0.03(+0.04%)
Mar 23, 2021 89.00 89.00 86.68 87.08 29,326 -2.65(-2.95%)
Mar 22, 2021 90.85 90.85 89.28 89.72 7,030 -1.82(-1.98%)
Mar 19, 2021 91.76 91.96 90.71 91.54 7,500 +0.09(+0.09%)
Mar 18, 2021 92.77 93.32 91.45 91.45 8,345 -1.01(-1.10%)
Mar 17, 2021 91.84 92.47 91.19 92.47 33,830 +0.88(+0.96%)
Mar 16, 2021 92.65 92.65 91.43 91.59 6,636 -1.57(-1.69%)
Mar 15, 2021 92.62 95.16 92.15 93.16 14,988 +0.75(+0.81%)
Mar 12, 2021 91.91 92.91 91.77 92.42 18,900 +1.29(+1.41%)
Mar 11, 2021 90.66 93.08 90.66 91.13 9,889 +0.46(+0.50%)
Mar 10, 2021 90.10 90.95 89.96 90.67 3,949 +1.42(+1.59%)
Mar 09, 2021 92.03 92.03 89.04 89.25 8,325 -1.29(-1.42%)
Mar 08, 2021 89.37 92.21 89.37 90.54 111,997 +2.20(+2.49%)
Mar 05, 2021 87.18 88.43 84.91 88.34 7,700 +2.31(+2.68%)
Mar 04, 2021 87.51 87.66 84.75 86.03 26,631 -1.97(-2.24%)
Mar 03, 2021 87.60 88.54 87.41 88.00 10,192 +0.98(+1.13%)
Mar 02, 2021 87.19 87.19 86.80 87.02 1,473 +0.11(+0.12%)
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.