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 (%)
Dec 29, 2023 100.32 100.56 99.81 99.98 8,838 -0.49(-0.48%)
Dec 28, 2023 100.16 100.62 100.16 100.46 17,792 +0.06(+0.06%)
Dec 27, 2023 100.59 100.71 100.30 100.40 11,116 -0.13(-0.13%)
Dec 26, 2023 99.92 100.66 99.92 100.53 11,264 +0.78(+0.79%)
Dec 22, 2023 99.83 100.29 99.50 99.75 123,661 +0.32(+0.32%)
Dec 21, 2023 99.35 99.43 98.68 99.43 20,755 +0.97(+0.99%)
Dec 20, 2023 99.72 100.30 98.46 98.46 21,402 -1.57(-1.57%)
Dec 19, 2023 99.13 100.05 99.13 100.03 10,442 +0.98(+0.99%)
Dec 18, 2023 99.66 99.66 99.01 99.04 17,545 -0.03(-0.03%)
Dec 15, 2023 99.79 99.79 98.70 99.07 20,411 -1.02(-1.02%)
Dec 14, 2023 98.70 100.44 98.70 100.10 22,880 +2.41(+2.47%)
Dec 13, 2023 94.90 97.68 94.81 97.68 20,605 +2.62(+2.75%)
Dec 12, 2023 95.38 95.38 94.95 95.07 26,860 -0.55(-0.57%)
Dec 11, 2023 94.97 95.72 94.97 95.61 17,768 +0.49(+0.51%)
Dec 08, 2023 94.70 95.44 94.70 95.12 14,508 +0.36(+0.38%)
Dec 07, 2023 94.35 94.83 94.32 94.76 35,654 +0.69(+0.73%)
Dec 06, 2023 94.29 95.01 94.05 94.07 14,734 -0.13(-0.14%)
Dec 05, 2023 94.94 95.02 94.20 94.20 10,738 -1.14(-1.20%)
Dec 04, 2023 94.36 95.37 94.36 95.34 11,027 +0.35(+0.36%)
Dec 01, 2023 93.15 95.04 93.15 95.00 25,272 +1.89(+2.03%)
Nov 30, 2023 92.56 93.11 92.34 93.11 21,423 +0.83(+0.90%)
Nov 29, 2023 92.16 92.72 92.16 92.27 14,116 +0.56(+0.61%)
Nov 28, 2023 91.50 92.03 91.43 91.72 32,135 +0.11(+0.13%)
Nov 27, 2023 91.48 91.66 91.40 91.60 14,225 -0.14(-0.15%)
Nov 24, 2023 91.37 91.84 91.37 91.74 3,411 +0.31(+0.34%)
Nov 22, 2023 91.15 91.50 90.79 91.43 19,867 +0.44(+0.48%)
Nov 21, 2023 91.32 91.32 90.87 90.99 29,307 -0.56(-0.61%)
Nov 20, 2023 91.39 91.76 91.23 91.55 42,615 +0.14(+0.15%)
Nov 17, 2023 91.13 91.51 91.09 91.42 16,321 +0.81(+0.89%)
Nov 16, 2023 91.43 91.43 90.36 90.61 20,828 -0.92(-1.00%)
Nov 15, 2023 91.07 92.14 91.07 91.53 17,252 +0.75(+0.82%)
Nov 14, 2023 89.41 91.17 89.41 90.78 14,172 +3.02(+3.44%)
Nov 13, 2023 87.75 87.99 87.61 87.76 19,421 -0.30(-0.35%)
Nov 10, 2023 87.66 88.08 87.30 88.06 17,554 +0.75(+0.86%)
Nov 09, 2023 88.39 88.39 87.28 87.32 28,927 -0.78(-0.88%)
Nov 08, 2023 88.30 88.63 87.85 88.10 31,189 -0.44(-0.50%)
Nov 07, 2023 88.99 88.99 88.49 88.54 15,033 -0.74(-0.83%)
Nov 06, 2023 90.35 90.35 89.10 89.28 24,176 -0.95(-1.05%)
Nov 03, 2023 89.77 90.60 89.77 90.23 21,264 +1.53(+1.73%)
Nov 02, 2023 87.19 88.74 87.19 88.69 13,975 +2.04(+2.36%)
Nov 01, 2023 86.45 86.77 85.97 86.65 29,280 +0.38(+0.44%)
Oct 31, 2023 85.86 86.38 85.52 86.27 30,707 +0.61(+0.71%)
Oct 30, 2023 85.47 85.79 85.05 85.66 14,120 +0.78(+0.91%)
Oct 27, 2023 86.23 86.23 84.76 84.89 35,111 -1.34(-1.55%)
Oct 26, 2023 85.89 86.71 85.89 86.23 13,984 +0.23(+0.27%)
Oct 25, 2023 86.19 86.20 85.76 86.00 14,166 -0.67(-0.77%)
Oct 24, 2023 86.63 87.03 86.35 86.67 16,531 +0.47(+0.55%)
Oct 23, 2023 86.68 87.07 86.17 86.20 25,021 -0.89(-1.02%)
Oct 20, 2023 88.11 88.11 87.08 87.08 16,261 -1.21(-1.37%)
Oct 19, 2023 89.22 89.57 88.24 88.29 12,922 -1.19(-1.33%)
Oct 18, 2023 90.26 90.27 89.39 89.48 15,647 -1.22(-1.35%)
Oct 17, 2023 89.60 91.12 89.60 90.70 16,432 +0.76(+0.85%)
Oct 16, 2023 89.16 90.02 88.98 89.94 55,449 +1.32(+1.49%)
Oct 13, 2023 89.28 89.28 88.53 88.63 58,024 -0.08(-0.09%)
Oct 12, 2023 89.20 89.20 88.20 88.71 11,426 -1.15(-1.27%)
Oct 11, 2023 89.76 90.09 89.25 89.85 206,986 +0.38(+0.43%)
Oct 10, 2023 88.96 89.96 88.96 89.47 8,035 +0.76(+0.86%)
Oct 09, 2023 87.62 88.87 87.62 88.70 6,674 +1.04(+1.19%)
Oct 06, 2023 86.91 88.23 86.11 87.66 17,516 +0.61(+0.70%)
Oct 05, 2023 87.21 87.29 86.63 87.06 11,955 -0.26(-0.30%)
Oct 04, 2023 87.36 87.36 86.21 87.32 35,422 +0.15(+0.18%)
Oct 03, 2023 87.78 87.94 86.83 87.16 20,557 -1.16(-1.32%)
Oct 02, 2023 89.79 89.79 87.97 88.33 27,217 -1.67(-1.86%)
Sep 29, 2023 91.02 91.02 89.85 90.00 13,269 -0.20(-0.22%)
Sep 28, 2023 89.86 90.49 89.58 90.21 11,399 +0.66(+0.74%)
Sep 27, 2023 90.04 90.04 89.17 89.54 16,278 +0.16(+0.18%)
Sep 26, 2023 90.15 90.37 89.29 89.39 17,562 -1.43(-1.57%)
Sep 25, 2023 90.06 90.85 90.55 90.81 9,529 +0.37(+0.41%)
Sep 22, 2023 91.10 91.13 90.40 90.44 16,496 -0.47(-0.52%)
Sep 21, 2023 92.20 92.20 90.87 90.91 60,144 -1.44(-1.55%)
Sep 20, 2023 93.28 93.65 92.35 92.35 18,350 -0.52(-0.56%)
Sep 19, 2023 93.20 93.45 92.63 92.87 18,195 -0.24(-0.26%)
Sep 18, 2023 93.62 93.62 93.01 93.11 7,274 -0.28(-0.30%)
Sep 15, 2023 93.87 93.87 93.35 93.39 16,064 -0.72(-0.77%)
Sep 14, 2023 93.49 94.11 93.49 94.11 16,886 +1.40(+1.51%)
Sep 13, 2023 93.60 93.60 92.39 92.72 8,612 -0.72(-0.77%)
Sep 12, 2023 92.97 93.74 92.97 93.44 14,129 +0.47(+0.51%)
Sep 11, 2023 93.82 93.98 92.96 92.96 27,670 -0.25(-0.26%)
Sep 08, 2023 93.02 93.39 92.68 93.21 86,964 +0.54(+0.58%)
Sep 07, 2023 92.85 93.01 92.41 92.67 18,618 -0.53(-0.57%)
Sep 06, 2023 93.48 93.48 92.69 93.20 14,515 -0.49(-0.52%)
Sep 05, 2023 95.04 95.04 93.68 93.68 10,389 -1.22(-1.28%)
Sep 01, 2023 94.86 95.10 94.74 94.90 10,977 +0.65(+0.69%)
Aug 31, 2023 94.60 94.68 94.22 94.26 16,130 -0.13(-0.14%)
Aug 30, 2023 94.38 94.67 94.28 94.39 9,924 +0.03(+0.03%)
Aug 29, 2023 93.53 94.38 93.53 94.36 11,977 +0.94(+1.00%)
Aug 28, 2023 92.99 93.79 92.99 93.43 13,514 +0.82(+0.89%)
Aug 25, 2023 92.73 92.95 91.93 92.60 7,587 +0.25(+0.27%)
Aug 24, 2023 92.54 93.40 92.35 92.35 18,565 -0.32(-0.34%)
Aug 23, 2023 92.27 92.74 92.04 92.67 21,929 +0.49(+0.53%)
Aug 22, 2023 93.15 93.15 92.14 92.18 22,367 -0.83(-0.89%)
Aug 21, 2023 93.54 93.54 92.55 93.01 18,033 -0.32(-0.34%)
Aug 18, 2023 92.57 93.48 92.57 93.33 11,885 +0.25(+0.27%)
Aug 17, 2023 93.74 94.10 92.99 93.08 19,037 -0.24(-0.25%)
Aug 16, 2023 93.79 94.16 93.29 93.31 24,891 -0.52(-0.56%)
Aug 15, 2023 94.74 94.74 93.76 93.84 135,860 -1.62(-1.69%)
Aug 14, 2023 95.79 95.79 95.19 95.45 7,895 -0.62(-0.64%)
Aug 11, 2023 95.77 96.33 95.77 96.07 14,622 +0.01(+0.01%)
Aug 10, 2023 96.71 97.18 95.92 96.06 18,716 -0.36(-0.38%)
Aug 09, 2023 96.58 97.20 96.40 96.43 12,762 -0.13(-0.13%)
Aug 08, 2023 95.95 96.55 95.27 96.55 12,436 -0.45(-0.46%)
Aug 07, 2023 96.51 97.17 96.51 97.00 15,448 +0.69(+0.72%)
Aug 04, 2023 96.94 97.41 96.28 96.31 9,107 -0.40(-0.42%)
Aug 03, 2023 96.63 97.10 96.08 96.71 10,796 -0.23(-0.24%)
Aug 02, 2023 97.01 97.24 96.58 96.95 49,147 -0.76(-0.78%)
Aug 01, 2023 97.80 97.91 97.34 97.71 20,463 -0.46(-0.47%)
Jul 31, 2023 98.21 98.41 97.89 98.16 15,208 +0.39(+0.40%)
Jul 28, 2023 97.81 98.04 97.45 97.78 20,817 +0.62(+0.64%)
Jul 27, 2023 98.51 98.51 97.03 97.15 17,404 -0.80(-0.82%)
Jul 26, 2023 97.48 98.23 97.48 97.95 29,186 +0.46(+0.47%)
Jul 25, 2023 97.36 97.78 97.12 97.49 196,403 +0.13(+0.13%)
Jul 24, 2023 96.99 97.58 96.92 97.36 26,113 +0.57(+0.59%)
Jul 21, 2023 97.35 97.35 96.71 96.79 15,145 -0.17(-0.18%)
Jul 20, 2023 96.77 97.00 96.35 96.96 42,464 +0.19(+0.19%)
Jul 19, 2023 96.23 96.83 96.17 96.78 41,001 +0.75(+0.78%)
Jul 18, 2023 95.08 96.25 95.08 96.03 19,520 +1.05(+1.11%)
Jul 17, 2023 94.71 95.27 94.43 94.97 22,017 +0.04(+0.04%)
Jul 14, 2023 96.22 96.22 94.66 94.93 44,836 -1.25(-1.30%)
Jul 13, 2023 95.84 96.26 95.76 96.18 39,251 +0.60(+0.62%)
Jul 12, 2023 95.98 96.07 95.58 95.59 49,905 +0.54(+0.56%)
Jul 11, 2023 93.80 95.09 93.80 95.05 23,357 +1.58(+1.69%)
Jul 10, 2023 92.94 93.82 92.94 93.47 16,331 +0.45(+0.48%)
Jul 07, 2023 92.49 93.80 92.36 93.02 17,911 +0.80(+0.87%)
Jul 06, 2023 92.25 92.25 91.25 92.22 13,700 -0.81(-0.87%)
Jul 05, 2023 93.41 93.56 92.68 93.03 82,917 -0.70(-0.75%)
Jul 03, 2023 93.02 93.84 92.92 93.73 6,497 +0.72(+0.77%)
Jun 30, 2023 93.09 93.12 92.55 93.01 28,937 +0.53(+0.57%)
Jun 29, 2023 91.61 92.49 91.61 92.48 10,760 +1.01(+1.10%)
Jun 28, 2023 91.60 91.60 91.07 91.48 20,205 -0.15(-0.16%)
Jun 27, 2023 90.71 91.78 90.56 91.62 12,762 +0.99(+1.09%)
Jun 26, 2023 89.51 90.87 89.51 90.64 25,308 +1.10(+1.23%)
Jun 23, 2023 89.84 89.91 89.45 89.54 21,177 -0.76(-0.84%)
Jun 22, 2023 90.80 90.80 90.12 90.30 12,450 -0.72(-0.79%)
Jun 21, 2023 90.92 91.31 90.92 91.02 10,305 -0.08(-0.09%)
Jun 20, 2023 91.94 91.94 91.04 91.10 21,271 -1.18(-1.28%)
Jun 16, 2023 92.42 92.49 92.03 92.27 184,996 +0.07(+0.07%)
Jun 15, 2023 91.06 92.22 92.21 24,639 +3.33(+3.75%)
May 08, 2023 89.33 89.33 88.72 88.88 11,773 -0.23(-0.26%)
May 05, 2023 88.44 89.32 88.44 89.11 11,392 +1.68(+1.93%)
May 04, 2023 88.43 88.43 86.90 87.43 17,382 -1.27(-1.43%)
May 03, 2023 89.66 90.09 88.67 88.69 16,864 -0.73(-0.81%)
May 02, 2023 90.77 90.77 88.28 89.42 78,262 -1.56(-1.72%)
May 01, 2023 90.90 91.52 90.90 90.98 22,074 -0.09(-0.10%)
Apr 28, 2023 90.44 91.17 90.44 91.07 27,289 +0.78(+0.86%)
Apr 27, 2023 89.42 90.33 89.04 90.30 21,704 +1.28(+1.44%)
Apr 26, 2023 89.88 89.89 88.89 89.01 20,192 -0.88(-0.98%)
Apr 25, 2023 91.12 91.12 89.88 89.89 22,796 -1.43(-1.57%)
Apr 24, 2023 91.08 91.41 90.97 91.33 17,345 +0.16(+0.17%)
Apr 21, 2023 91.43 91.43 90.64 91.17 16,888 -0.16(-0.18%)
Apr 20, 2023 91.45 91.61 91.06 91.33 14,629 -0.42(-0.46%)
Apr 19, 2023 91.71 91.78 91.23 91.75 76,835 -0.13(-0.14%)
Apr 18, 2023 91.95 92.16 91.53 91.88 15,079 +0.07(+0.08%)
Apr 17, 2023 91.12 91.81 91.05 91.81 58,598 +0.63(+0.69%)
Apr 14, 2023 91.47 91.96 90.74 91.18 562,263 -0.33(-0.36%)
Apr 13, 2023 91.37 91.65 90.76 91.51 13,782 +0.38(+0.42%)
Apr 12, 2023 92.16 92.19 91.10 91.13 24,270 -0.57(-0.62%)
Apr 11, 2023 91.05 92.03 91.05 91.69 15,803 +0.88(+0.97%)
Apr 10, 2023 89.92 90.81 89.92 90.81 20,704 +0.73(+0.81%)
Apr 06, 2023 90.37 90.37 89.87 90.09 27,704 -0.15(-0.16%)
Apr 05, 2023 89.86 90.23 89.60 90.23 23,160 +0.19(+0.21%)
Apr 04, 2023 91.51 91.51 89.67 90.05 12,249 -1.41(-1.54%)
Apr 03, 2023 91.65 91.92 91.07 91.46 40,041 +0.17(+0.19%)
Mar 31, 2023 90.44 91.28 90.28 91.28 579,825 +1.44(+1.60%)
Mar 30, 2023 90.05 90.26 89.63 89.85 174,569 +0.34(+0.38%)
Mar 29, 2023 89.32 89.55 89.02 89.51 14,309 +1.11(+1.26%)
Mar 28, 2023 87.65 88.60 87.65 88.39 12,619 +0.49(+0.56%)
Mar 27, 2023 88.03 88.31 87.40 87.90 25,608 +0.83(+0.96%)
Mar 24, 2023 85.68 87.08 85.16 87.07 17,110 +0.77(+0.89%)
Mar 23, 2023 87.51 87.91 85.64 86.30 24,432 -0.63(-0.72%)
Mar 22, 2023 89.19 89.19 86.92 86.92 21,944 -2.13(-2.39%)
Mar 21, 2023 89.23 89.38 88.68 89.05 15,901 +1.14(+1.30%)
Mar 20, 2023 87.14 88.27 87.06 87.91 16,504 +1.47(+1.70%)
Mar 17, 2023 87.51 87.51 86.08 86.43 16,226 -1.72(-1.95%)
Mar 16, 2023 86.75 88.22 86.07 88.15 19,754 +0.91(+1.05%)
Mar 15, 2023 87.23 87.37 86.16 87.24 43,294 -1.41(-1.59%)
Mar 14, 2023 89.13 89.71 87.86 88.65 75,282 +1.07(+1.23%)
Mar 13, 2023 87.67 88.58 86.89 87.58 106,352 -1.35(-1.52%)
Mar 10, 2023 91.19 91.19 88.57 88.93 21,520 -2.12(-2.33%)
Mar 09, 2023 93.18 93.18 91.01 91.05 16,632 -1.93(-2.08%)
Mar 08, 2023 92.94 93.27 92.51 92.98 19,563 +0.16(+0.17%)
Mar 07, 2023 94.07 94.07 92.77 92.82 18,400 -1.42(-1.51%)
Mar 06, 2023 95.32 95.32 94.10 94.24 24,686 -0.82(-0.86%)
Mar 03, 2023 94.58 95.17 94.21 95.06 9,775 +0.90(+0.96%)
Mar 02, 2023 93.23 94.25 93.23 94.15 12,938 +0.48(+0.51%)
Mar 01, 2023 93.83 93.87 93.30 93.68 19,063 -0.12(-0.13%)
Feb 28, 2023 93.89 94.44 93.79 93.80 9,402 -0.19(-0.20%)
Feb 27, 2023 94.88 95.05 93.87 93.98 11,748 -0.05(-0.05%)
Feb 24, 2023 93.88 94.14 93.18 94.04 22,277 -0.41(-0.43%)
Feb 23, 2023 94.54 94.84 93.67 94.44 25,799 +0.24(+0.25%)
Feb 22, 2023 94.69 94.90 93.96 94.21 28,424 -0.10(-0.11%)
Feb 21, 2023 95.74 95.74 94.12 94.31 23,501 -2.08(-2.15%)
Feb 17, 2023 96.45 96.53 95.56 96.38 19,050 -0.16(-0.17%)
Feb 16, 2023 96.19 97.27 96.18 96.55 13,525 -0.64(-0.66%)
Feb 15, 2023 96.46 97.23 96.34 97.19 16,662 +0.19(+0.20%)
Feb 14, 2023 97.16 97.46 96.26 97.00 26,205 -0.24(-0.25%)
Feb 13, 2023 96.39 97.27 96.39 97.24 145,999 +1.05(+1.09%)
Feb 10, 2023 95.28 96.20 95.28 96.19 280,775 +0.84(+0.88%)
Feb 09, 2023 97.13 97.25 95.22 95.35 20,780 -1.00(-1.03%)
Feb 08, 2023 96.77 97.15 96.23 96.34 18,906 -1.12(-1.14%)
Feb 07, 2023 96.38 97.47 96.02 97.46 12,579 +0.77(+0.80%)
Feb 06, 2023 97.11 97.11 96.30 96.68 16,510 -0.99(-1.02%)
Feb 03, 2023 97.87 98.26 97.48 97.68 237,451 -0.67(-0.68%)
Feb 02, 2023 97.99 98.65 97.62 98.35 14,524 +1.04(+1.07%)
Feb 01, 2023 96.33 97.83 95.83 97.31 25,719 +0.80(+0.83%)
Jan 31, 2023 95.13 96.51 94.98 96.51 34,116 +1.52(+1.60%)
Jan 30, 2023 95.49 95.86 94.99 94.99 52,052 -0.75(-0.78%)
Jan 27, 2023 95.56 96.14 95.43 95.74 20,787 +0.15(+0.16%)
Jan 26, 2023 95.26 95.58 94.54 95.58 10,230 +0.88(+0.93%)
Jan 25, 2023 93.61 94.71 93.56 94.70 231,280 +0.16(+0.17%)
Jan 24, 2023 94.40 94.77 93.92 94.54 22,576 +0.09(+0.10%)
Jan 23, 2023 93.88 94.83 93.88 94.45 22,547 +0.91(+0.97%)
Jan 20, 2023 92.43 93.53 92.04 93.53 20,503 +1.39(+1.51%)
Jan 19, 2023 92.60 92.60 91.78 92.14 22,036 -0.87(-0.93%)
Jan 18, 2023 94.90 94.90 93.01 93.01 21,429 -1.40(-1.48%)
Jan 17, 2023 94.92 95.13 94.37 94.42 35,530 -0.44(-0.46%)
Jan 13, 2023 93.85 94.96 93.85 94.85 14,566 +0.16(+0.17%)
Jan 12, 2023 94.66 94.99 94.07 94.70 24,222 +0.23(+0.24%)
Jan 11, 2023 93.99 94.47 93.78 94.47 35,085 +1.04(+1.11%)
Jan 10, 2023 92.90 93.43 92.29 93.43 26,570 +0.68(+0.73%)
Jan 09, 2023 93.46 93.72 92.73 92.75 30,119 -0.21(-0.23%)
Jan 06, 2023 91.59 93.16 91.58 92.96 32,959 +2.26(+2.49%)
Jan 05, 2023 90.98 90.98 90.15 90.70 37,929 -0.62(-0.68%)
Jan 04, 2023 90.49 91.59 90.49 91.32 14,163 +1.48(+1.65%)
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.