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 )

107.50 -0.28 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2016 43.68 43.68 43.68 43.68 431 +0.43(+1.00%)
May 17, 2016 43.24 43.24 43.24 43.24 431 +0.44(+1.04%)
May 13, 2016 42.81 42.80 42.80 42.80 574 -0.35(-0.82%)
May 12, 2016 43.15 43.15 43.15 43.15 178 -0.08(-0.18%)
May 09, 2016 43.23 43.23 43.23 43.23 143 -0.62(-1.41%)
May 02, 2016 43.85 43.85 43.85 43.85 143 -0.48(-1.08%)
Apr 29, 2016 44.33 44.33 44.33 44.33 545 +1.30(+3.02%)
Apr 11, 2016 43.04 43.03 43.03 43.03 431 -0.12(-0.28%)
Apr 04, 2016 43.41 43.15 43.15 43.15 1,293 -0.31(-0.71%)
Mar 30, 2016 43.52 43.46 43.46 43.46 431 +1.09(+2.58%)
Mar 14, 2016 42.39 42.39 42.37 42.37 13 -0.14(-0.34%)
Mar 11, 2016 42.50 42.51 42.50 42.51 842 +0.77(+1.83%)
Mar 10, 2016 41.75 41.75 41.75 41.75 162 +0.27(+0.65%)
Mar 03, 2016 41.48 41.48 41.48 41.48 144 +0.54(+1.32%)
Mar 02, 2016 40.94 40.94 40.94 40.94 144 +0.31(+0.77%)
Mar 01, 2016 40.50 40.62 40.50 40.62 1,934 +0.33(+0.81%)
Feb 29, 2016 40.10 40.30 40.10 40.30 438 +0.88(+2.23%)
Feb 23, 2016 39.65 39.42 39.42 39.42 2,172 -0.30(-0.75%)
Feb 22, 2016 39.67 39.72 39.61 39.72 3,392 +0.53(+1.36%)
Feb 19, 2016 39.06 39.19 39.06 39.18 2,794 -0.17(-0.42%)
Feb 18, 2016 39.07 39.45 39.07 39.35 1,539 +0.10(+0.25%)
Feb 17, 2016 39.25 39.27 39.17 39.25 1,592 +0.60(+1.55%)
Feb 16, 2016 38.22 38.65 38.22 38.65 2,332 +0.81(+2.14%)
Feb 12, 2016 37.51 37.84 37.84 37.84 35,187 +0.70(+1.90%)
Feb 11, 2016 36.97 37.26 36.86 37.14 1,303 -0.39(-1.05%)
Feb 10, 2016 37.73 37.94 37.53 37.53 1,448 -0.15(-0.40%)
Feb 09, 2016 37.64 37.77 37.48 37.69 1,592 -0.02(-0.05%)
Feb 08, 2016 37.71 37.71 37.71 37.71 144 -0.78(-2.03%)
Feb 05, 2016 38.70 38.70 38.49 38.49 1,737 -0.38(-0.98%)
Feb 04, 2016 38.69 38.87 38.69 38.87 579 +0.69(+1.81%)
Feb 02, 2016 38.19 38.18 38.18 38.18 2,172 -0.71(-1.83%)
Feb 01, 2016 38.65 38.97 38.62 38.89 2,316 +0.06(+0.14%)
Jan 29, 2016 38.29 38.83 38.29 38.83 2,751 +0.97(+2.55%)
Jan 27, 2016 37.86 37.86 37.86 37.86 144 +0.68(+1.84%)
Jan 26, 2016 37.18 37.18 37.18 37.18 144 +0.18(+0.49%)
Jan 25, 2016 37.00 37.00 37.00 37.00 144 -0.35(-0.92%)
Jan 22, 2016 37.35 37.35 37.35 37.35 289 +0.43(+1.16%)
Jan 21, 2016 36.92 36.92 36.92 36.92 289 +0.95(+2.63%)
Jan 20, 2016 35.97 35.97 35.97 35.97 144 -1.77(-4.70%)
Jan 14, 2016 37.75 37.75 37.75 37.75 144 -0.07(-0.18%)
Jan 12, 2016 37.82 37.82 37.82 37.82 144 -0.13(-0.35%)
Jan 11, 2016 37.76 37.95 37.76 37.95 289 -0.11(-0.29%)
Jan 08, 2016 38.38 38.38 38.06 38.06 435 -2.49(-6.13%)
Dec 23, 2015 40.40 40.54 40.54 40.54 434 +0.94(+2.37%)
Dec 18, 2015 39.66 39.60 39.60 39.60 3,185 -0.45(-1.12%)
Dec 17, 2015 40.05 40.05 40.05 40.05 435 -0.35(-0.87%)
Dec 16, 2015 40.18 40.40 40.07 40.40 1,600 +1.16(+2.97%)
Dec 14, 2015 39.50 39.52 39.24 39.24 21,784 -0.56(-1.40%)
Dec 11, 2015 39.80 39.80 39.80 39.80 290 -1.16(-2.84%)
Dec 04, 2015 40.96 40.96 40.96 40.96 1,452 -0.25(-0.62%)
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.