Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

Historical Prices

Sections

Services

Contact Information

Follow Us