Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

111.41 -0.04 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 87.94 87.94 86.36 86.36 11,294 -2.70(-3.04%)
Nov 29, 2021 89.87 89.87 88.73 89.06 6,714 +0.16(+0.18%)
Nov 26, 2021 89.05 89.10 88.64 88.90 5,376 -1.97(-2.17%)
Nov 24, 2021 90.85 90.98 90.71 90.87 4,647 +0.05(+0.06%)
Nov 23, 2021 90.15 90.88 90.15 90.82 4,979 +0.34(+0.38%)
Nov 22, 2021 90.10 91.01 89.91 90.47 7,921 +0.87(+0.97%)
Nov 19, 2021 90.08 90.08 89.61 89.61 9,913 -0.58(-0.65%)
Nov 18, 2021 90.75 90.30 90.15 90.19 6,545 -0.34(-0.38%)
Nov 17, 2021 90.27 90.53 90.27 90.53 2,657 -0.58(-0.64%)
Nov 16, 2021 91.57 91.57 91.12 91.12 5,390 -0.19(-0.21%)
Nov 15, 2021 91.58 91.58 91.22 91.31 5,027 +0.22(+0.24%)
Nov 12, 2021 91.20 91.20 90.98 91.09 4,071 +0.21(+0.23%)
Nov 11, 2021 90.32 90.98 90.32 90.88 4,672 +0.42(+0.46%)
Nov 10, 2021 90.66 90.47 15,405 -0.02(-0.02%)
Nov 09, 2021 90.24 90.52 90.22 90.48 11,060 -0.00(-0.00%)
Nov 08, 2021 90.69 90.69 90.31 90.49 13,544 -0.09(-0.10%)
Nov 05, 2021 90.49 91.10 90.36 90.58 7,482 +0.82(+0.92%)
Nov 04, 2021 90.59 90.59 89.45 89.75 6,397 -0.69(-0.76%)
Nov 03, 2021 89.67 90.58 89.67 90.44 7,187 +0.85(+0.95%)
Nov 02, 2021 89.68 89.74 89.26 89.59 50,231 +0.13(+0.15%)
Nov 01, 2021 88.89 89.54 88.61 89.46 7,252 +0.85(+0.96%)
Oct 29, 2021 89.07 89.28 88.51 88.61 7,671 -0.36(-0.40%)
Oct 28, 2021 88.60 88.97 88.50 88.97 4,722 +0.80(+0.91%)
Oct 27, 2021 89.22 89.38 88.17 88.17 5,707 -1.61(-1.80%)
Oct 26, 2021 90.36 89.78 89.78 6,590 -0.19(-0.21%)
Oct 25, 2021 90.33 90.33 89.70 89.97 6,844 -0.01(-0.01%)
Oct 22, 2021 89.91 90.29 89.77 89.98 10,252 +0.35(+0.39%)
Oct 21, 2021 89.98 89.98 89.34 89.63 4,563 -0.31(-0.35%)
Oct 20, 2021 88.85 89.98 88.85 89.94 6,761 +0.94(+1.06%)
Oct 19, 2021 88.88 89.07 88.75 89.00 8,976 +0.27(+0.30%)
Oct 18, 2021 88.65 89.08 88.29 88.73 9,260 -0.06(-0.06%)
Oct 15, 2021 89.30 89.34 88.78 88.78 45,893 +0.12(+0.13%)
Oct 14, 2021 88.26 88.68 87.94 88.67 12,965 +1.23(+1.40%)
Oct 13, 2021 87.62 87.62 86.40 87.44 27,407 +0.23(+0.27%)
Oct 12, 2021 87.42 87.72 87.08 87.21 15,127 +0.02(+0.02%)
Oct 11, 2021 88.07 88.07 87.16 87.19 4,448 -0.23(-0.27%)
Oct 08, 2021 87.83 87.87 87.39 87.42 8,585 -0.07(-0.09%)
Oct 07, 2021 88.16 88.16 87.50 87.50 13,086 +0.49(+0.56%)
Oct 06, 2021 86.06 87.01 85.55 87.01 17,219 +0.11(+0.13%)
Oct 05, 2021 86.48 87.18 86.44 86.90 12,925 +0.45(+0.52%)
Oct 04, 2021 86.44 87.05 86.24 86.45 11,483 +0.14(+0.16%)
Oct 01, 2021 85.98 86.81 85.12 86.31 5,030 +0.85(+1.00%)
Sep 30, 2021 86.54 86.57 85.46 85.46 4,224 -1.47(-1.69%)
Sep 29, 2021 86.45 87.22 86.45 86.93 11,360 +0.42(+0.49%)
Sep 28, 2021 87.34 87.34 86.47 86.50 11,571 -0.68(-0.78%)
Sep 27, 2021 86.59 87.72 86.59 87.18 8,518 +0.67(+0.77%)
Sep 24, 2021 86.67 86.78 86.52 86.52 8,112 +0.05(+0.06%)
Sep 23, 2021 86.09 86.87 86.09 86.47 9,753 +0.96(+1.13%)
Sep 22, 2021 85.16 86.00 85.16 85.50 27,790 +0.77(+0.91%)
Sep 21, 2021 85.65 85.65 84.63 84.74 8,318 -0.36(-0.42%)
Sep 20, 2021 85.32 85.32 84.20 85.09 14,549 -1.81(-2.08%)
Sep 17, 2021 87.78 87.78 86.90 86.90 6,609 -0.75(-0.86%)
Sep 16, 2021 88.28 88.28 87.55 87.65 8,896 -0.41(-0.47%)
Sep 15, 2021 87.66 88.19 87.66 88.06 21,958 +0.68(+0.78%)
Sep 14, 2021 87.73 87.73 87.22 87.38 16,974 -0.81(-0.91%)
Sep 13, 2021 88.20 88.32 88.04 88.18 9,009 +0.61(+0.70%)
Sep 10, 2021 88.78 88.78 87.57 87.57 13,249 -0.76(-0.86%)
Sep 09, 2021 88.65 88.94 88.32 88.32 12,557 -0.39(-0.44%)
Sep 08, 2021 88.50 88.78 88.31 88.72 43,855 +0.28(+0.31%)
Sep 07, 2021 89.76 89.76 88.43 88.44 27,474 -1.20(-1.34%)
Sep 03, 2021 89.67 89.67 89.57 89.64 2,952 -0.32(-0.35%)
Sep 02, 2021 89.50 90.01 89.50 89.96 4,763 +0.51(+0.58%)
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.