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 )

107.72 +0.22 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 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%)
Mar 01, 2018 55.44 55.44 55.44 216 -0.94(-1.67%)
Feb 28, 2018 56.38 56.38 56.38 56.38 1,239 -0.56(-0.98%)
Feb 27, 2018 57.05 57.05 56.91 56.94 1,838 -0.17(-0.30%)
Feb 26, 2018 57.22 57.22 57.12 57.12 531 +0.14(+0.25%)
Feb 23, 2018 56.97 56.97 56.97 56.97 201 +0.07(+0.11%)
Feb 21, 2018 56.91 56.91 56.91 3 +0.25(+0.44%)
Feb 20, 2018 56.63 56.66 56.63 56.66 392 -0.50(-0.88%)
Feb 16, 2018 57.16 57.16 57.16 0 +1.65(+2.96%)
Feb 12, 2018 55.52 55.52 55.52 0 +2.02(+3.77%)
Feb 09, 2018 53.60 53.60 53.50 53.50 684 -1.86(-3.36%)
Feb 06, 2018 55.36 55.36 55.36 143 -1.18(-2.09%)
Feb 05, 2018 57.05 56.54 56.54 928 -0.73(-1.27%)
Feb 02, 2018 58.53 58.53 57.45 57.27 2,027 -1.16(-1.99%)
Feb 01, 2018 58.43 58.43 58.43 58.43 212 -0.28(-0.48%)
Jan 31, 2018 58.69 58.74 58.66 58.71 2,497 -0.74(-1.25%)
Jan 29, 2018 59.45 59.45 59.45 140 -0.47(-0.78%)
Jan 26, 2018 59.58 59.91 59.58 59.91 449 +0.53(+0.89%)
Jan 25, 2018 59.51 59.51 59.38 59.38 374 -0.16(-0.26%)
Jan 24, 2018 59.54 59.54 59.54 59.54 455 +0.09(+0.15%)
Jan 23, 2018 59.45 59.45 59.45 59.45 389 +0.29(+0.49%)
Jan 22, 2018 59.00 59.21 59.00 59.16 488 +0.27(+0.45%)
Jan 19, 2018 58.72 58.89 58.72 58.89 24,975 +0.58(+0.99%)
Jan 18, 2018 58.81 58.81 58.31 58.31 1,703 -0.28(-0.48%)
Jan 17, 2018 58.59 58.59 58.59 58.59 460 +0.58(+0.99%)
Jan 16, 2018 59.73 61.29 58.02 58.02 1,275 -0.55(-0.93%)
Jan 12, 2018 58.57 58.57 58.57 0 +1.10(+1.92%)
Jan 10, 2018 57.46 57.46 57.46 130 -0.34(-0.58%)
Jan 09, 2018 58.21 58.21 57.80 57.80 817 -0.01(-0.02%)
Jan 08, 2018 57.58 57.91 57.54 57.81 2,032 +0.39(+0.68%)
Jan 05, 2018 57.45 57.45 57.37 57.42 3,579 -0.02(-0.03%)
Jan 04, 2018 57.37 57.44 57.37 57.44 679 +0.16(+0.28%)
Jan 02, 2018 57.28 57.28 57.28 178 +0.02(+0.03%)
Dec 29, 2017 57.26 57.26 57.26 0 +0.20(+0.35%)
Dec 28, 2017 57.13 57.13 57.06 57.06 5,487 -0.06(-0.11%)
Dec 27, 2017 57.15 57.15 57.12 57.12 1,703 +0.20(+0.34%)
Dec 22, 2017 56.92 56.92 56.92 184 +0.00(+0.00%)
Dec 21, 2017 56.79 56.92 56.79 56.92 987 +0.15(+0.26%)
Dec 20, 2017 56.90 56.90 56.78 56.78 1,414 -0.02(-0.03%)
Dec 19, 2017 56.79 56.79 56.79 56.79 748 +0.31(+0.55%)
Dec 15, 2017 56.48 56.48 56.48 112 -0.07(-0.12%)
Dec 14, 2017 56.55 56.55 56.55 56.55 285 +0.01(+0.01%)
Dec 13, 2017 56.54 56.54 56.54 56.54 283 -0.05(-0.08%)
Dec 12, 2017 56.59 56.59 56.59 56.59 586 +0.17(+0.31%)
Dec 08, 2017 56.41 56.41 56.41 41 +0.34(+0.60%)
Dec 07, 2017 56.05 56.09 56.05 56.08 3,292 -0.15(-0.26%)
Dec 05, 2017 56.22 56.22 56.22 0 -0.21(-0.38%)
Dec 04, 2017 56.50 56.50 56.44 56.44 567 +0.72(+1.30%)
Nov 29, 2017 55.71 55.71 55.71 22 +1.05(+1.91%)
Nov 27, 2017 54.67 54.67 54.67 53 -0.04(-0.07%)
Nov 21, 2017 54.71 54.71 54.71 236 +0.13(+0.24%)
Nov 17, 2017 54.58 54.58 54.58 3 +0.53(+0.98%)
Nov 14, 2017 54.05 54.05 54.05 11 +0.00(+0.01%)
Nov 13, 2017 53.94 54.05 53.94 54.05 2,400 +0.08(+0.15%)
Nov 10, 2017 54.02 54.02 53.96 53.96 454 +0.20(+0.36%)
Nov 09, 2017 53.74 53.77 53.74 53.77 481 -0.05(-0.08%)
Nov 08, 2017 53.81 53.81 53.81 53.81 333 +0.01(+0.01%)
Nov 07, 2017 53.77 53.82 53.77 53.80 813 +0.09(+0.17%)
Oct 31, 2017 53.71 53.71 53.71 160 -0.05(-0.10%)
Oct 27, 2017 53.77 53.77 53.77 78 +0.06(+0.11%)
Oct 25, 2017 53.71 53.71 53.71 109 -0.51(-0.94%)
Oct 20, 2017 54.22 54.22 54.22 19 +0.35(+0.64%)
Oct 18, 2017 53.87 53.87 53.87 106 +0.05(+0.10%)
Oct 17, 2017 53.82 53.82 53.82 53.82 250 +0.14(+0.27%)
Oct 16, 2017 53.69 53.69 53.68 53.68 799 +0.07(+0.13%)
Oct 12, 2017 53.61 53.61 53.61 13 +0.13(+0.24%)
Oct 11, 2017 53.48 53.48 53.48 53.48 304 +0.05(+0.08%)
Oct 06, 2017 53.44 53.44 53.44 0 -0.24(-0.45%)
Oct 05, 2017 53.61 53.68 53.61 53.68 629 +0.12(+0.22%)
Oct 03, 2017 53.56 3 +0.14(+0.27%)
Oct 02, 2017 53.43 53.44 53.41 53.41 1,200 +0.36(+0.67%)
Sep 26, 2017 53.06 53.06 53.06 0 +0.58(+1.10%)
Sep 21, 2017 52.48 199 -0.04(-0.07%)
Sep 20, 2017 52.65 52.65 52.52 52.52 476 +0.10(+0.19%)
Sep 15, 2017 52.42 2 +0.21(+0.40%)
Sep 12, 2017 52.21 2 +0.05(+0.09%)
Sep 11, 2017 52.09 52.19 52.09 52.16 927 +1.01(+1.97%)
Sep 05, 2017 51.16 51.16 51.16 0 -0.65(-1.26%)
Sep 01, 2017 51.34 51.34 51.81 339 +0.47(+0.91%)
Aug 31, 2017 51.34 51.34 51.34 51.34 290 +0.94(+1.87%)
Aug 30, 2017 50.40 50.40 50.40 50.40 475 -0.68(-1.33%)
Aug 28, 2017 51.08 8 -0.32(-0.62%)
Aug 25, 2017 51.29 51.40 51.24 51.40 1,730 +0.64(+1.26%)
Aug 22, 2017 50.76 50.76 50.76 0 +0.17(+0.33%)
Aug 21, 2017 50.59 50.59 50.59 50.59 454 +0.04(+0.08%)
Aug 18, 2017 50.68 50.68 50.55 50.55 1,520 -0.74(-1.44%)
Aug 17, 2017 51.39 51.39 51.29 51.29 439 +0.12(+0.24%)
Aug 11, 2017 51.17 1 -1.05(-2.01%)
Aug 08, 2017 52.22 44 -0.05(-0.10%)
Aug 07, 2017 52.39 52.39 52.27 52.27 1,336 -0.00(-0.00%)
Aug 04, 2017 52.28 52.28 52.23 52.27 23,903 -0.20(-0.38%)
Jul 31, 2017 52.47 1 +0.15(+0.28%)
Jul 28, 2017 52.32 52.32 52.32 52.32 431 -0.14(-0.27%)
Jul 27, 2017 52.46 52.46 52.46 52.46 1,575 -0.28(-0.52%)
Jul 25, 2017 52.74 12 +0.33(+0.63%)
Jul 24, 2017 52.63 52.63 52.41 52.41 2,214 -0.05(-0.10%)
Jul 21, 2017 52.48 52.48 52.46 52.46 2,668 -0.07(-0.13%)
Jul 20, 2017 52.53 52.53 52.53 52.53 402 +0.40(+0.77%)
Jul 18, 2017 52.13 8 -0.09(-0.17%)
Jul 17, 2017 52.22 52.22 52.22 52.22 425 +0.42(+0.81%)
Jul 13, 2017 51.80 51.80 51.80 0 -0.03(-0.06%)
Jul 12, 2017 51.83 51.83 51.83 51.83 191 +0.54(+1.06%)
Jul 11, 2017 51.29 51.29 51.29 51.29 135 -0.05(-0.09%)
Jul 07, 2017 51.33 68 -0.14(-0.27%)
Jul 06, 2017 52.11 51.47 51.47 2,315 -0.64(-1.23%)
Jul 05, 2017 52.11 52.11 52.11 52.11 1,342 -0.42(-0.80%)
Jul 03, 2017 52.49 52.57 52.46 52.53 1,153 +0.53(+1.02%)
Jun 30, 2017 51.97 52.00 51.97 52.00 963 +0.36(+0.70%)
Jun 29, 2017 51.54 51.64 51.54 51.64 320 -0.82(-1.57%)
Jun 28, 2017 52.46 52.46 52.46 52.46 396 +0.41(+0.79%)
Jun 27, 2017 52.05 52.05 52.05 52.05 351 +0.51(+1.00%)
Jun 22, 2017 51.54 60 -0.07(-0.13%)
Jun 09, 2017 51.61 35 +0.09(+0.17%)
Jun 08, 2017 51.44 51.52 51.38 51.52 22,135 +0.13(+0.26%)
Jun 07, 2017 51.39 51.39 51.39 51.39 572 +0.00(+0.00%)
Jun 06, 2017 51.39 51.39 51.39 51.39 136 -0.39(-0.76%)
Jun 02, 2017 51.78 51.78 51.78 0 +0.11(+0.22%)
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.