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 )

111.70 -0.58 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2017 55.65 55.65 55.65 22 +1.04(+1.91%)
Nov 27, 2017 54.61 54.61 54.61 53 -0.04(-0.07%)
Nov 21, 2017 54.65 54.65 54.65 236 +0.13(+0.24%)
Nov 17, 2017 54.52 54.52 54.52 3 +0.53(+0.98%)
Nov 14, 2017 53.99 53.99 53.99 11 +0.00(+0.01%)
Nov 13, 2017 53.88 53.98 53.88 53.98 2,403 +0.08(+0.15%)
Nov 10, 2017 53.96 53.96 53.90 53.90 455 +0.20(+0.36%)
Nov 09, 2017 53.68 53.71 53.68 53.71 481 -0.04(-0.08%)
Nov 08, 2017 53.75 53.75 53.75 53.75 334 +0.01(+0.01%)
Nov 07, 2017 53.71 53.75 53.71 53.74 814 +0.09(+0.17%)
Oct 31, 2017 53.65 53.65 53.65 161 -0.05(-0.10%)
Oct 27, 2017 53.71 53.71 53.71 78 +0.06(+0.11%)
Oct 25, 2017 53.65 53.65 53.65 109 -0.51(-0.94%)
Oct 20, 2017 54.16 54.16 54.16 19 +0.34(+0.64%)
Oct 18, 2017 53.81 53.81 53.81 106 +0.05(+0.10%)
Oct 17, 2017 53.76 53.76 53.76 53.76 250 +0.14(+0.27%)
Oct 16, 2017 53.63 53.63 53.62 53.62 800 +0.07(+0.13%)
Oct 12, 2017 53.55 53.55 53.55 13 +0.13(+0.24%)
Oct 11, 2017 53.42 53.42 53.42 53.42 304 +0.05(+0.08%)
Oct 06, 2017 53.38 53.38 53.38 0 -0.24(-0.45%)
Oct 05, 2017 53.55 53.62 53.55 53.62 629 +0.12(+0.22%)
Oct 03, 2017 53.50 3 +0.14(+0.27%)
Oct 02, 2017 53.37 53.38 53.35 53.35 1,202 +0.36(+0.67%)
Sep 26, 2017 53.00 53.00 53.00 0 +0.58(+1.10%)
Sep 21, 2017 52.42 199 -0.04(-0.07%)
Sep 20, 2017 52.59 52.59 52.46 52.46 476 +0.10(+0.19%)
Sep 15, 2017 52.36 2 +0.21(+0.40%)
Sep 12, 2017 52.15 2 +0.05(+0.09%)
Sep 11, 2017 52.03 52.13 52.03 52.10 928 +1.01(+1.97%)
Sep 05, 2017 51.10 51.10 51.10 0 -0.65(-1.26%)
Sep 01, 2017 51.28 51.28 51.75 339 +0.47(+0.91%)
Aug 31, 2017 51.28 51.28 51.28 51.28 291 +0.94(+1.87%)
Aug 30, 2017 50.34 50.34 50.34 50.34 476 -0.68(-1.33%)
Aug 28, 2017 51.02 8 -0.32(-0.62%)
Aug 25, 2017 51.24 51.34 51.18 51.34 1,732 +0.64(+1.26%)
Aug 22, 2017 50.70 50.70 50.70 0 +0.17(+0.33%)
Aug 21, 2017 50.54 50.54 50.54 50.54 455 +0.04(+0.08%)
Aug 18, 2017 50.62 50.62 50.50 50.50 1,522 -0.74(-1.44%)
Aug 17, 2017 51.33 51.33 51.23 51.23 440 +0.12(+0.24%)
Aug 11, 2017 51.11 1 -1.05(-2.01%)
Aug 08, 2017 52.16 44 -0.05(-0.10%)
Aug 07, 2017 52.33 52.33 52.21 52.21 1,338 -0.00(-0.00%)
Aug 04, 2017 52.22 52.22 52.17 52.21 23,930 -0.20(-0.38%)
Jul 31, 2017 52.41 1 +0.15(+0.28%)
Jul 28, 2017 52.26 52.26 52.26 52.26 432 -0.14(-0.27%)
Jul 27, 2017 52.41 52.41 52.41 52.41 1,577 -0.28(-0.52%)
Jul 25, 2017 52.68 12 +0.33(+0.63%)
Jul 24, 2017 52.57 52.57 52.35 52.35 2,217 -0.05(-0.10%)
Jul 21, 2017 52.42 52.42 52.41 52.41 2,671 -0.07(-0.13%)
Jul 20, 2017 52.47 52.47 52.47 52.47 402 +0.40(+0.77%)
Jul 18, 2017 52.07 8 -0.09(-0.17%)
Jul 17, 2017 52.16 52.16 52.16 52.16 425 +0.42(+0.81%)
Jul 13, 2017 51.74 51.74 51.74 0 -0.03(-0.06%)
Jul 12, 2017 51.77 51.77 51.77 51.77 191 +0.54(+1.06%)
Jul 11, 2017 51.23 51.23 51.23 51.23 135 -0.05(-0.09%)
Jul 07, 2017 51.27 68 -0.14(-0.27%)
Jul 06, 2017 52.05 51.41 51.41 2,318 -0.64(-1.23%)
Jul 05, 2017 52.05 52.05 52.05 52.05 1,343 -0.42(-0.80%)
Jul 03, 2017 52.43 52.51 52.41 52.47 1,154 +0.53(+1.02%)
Jun 30, 2017 51.91 51.94 51.91 51.94 965 +0.36(+0.70%)
Jun 29, 2017 51.48 51.58 51.48 51.58 320 -0.82(-1.57%)
Jun 28, 2017 52.41 52.41 52.41 52.41 397 +0.41(+0.79%)
Jun 27, 2017 51.99 52.00 51.99 52.00 351 +0.51(+1.00%)
Jun 22, 2017 51.48 60 -0.45(-0.86%)
Jun 09, 2017 51.93 34 +0.09(+0.17%)
Jun 08, 2017 51.76 51.84 51.70 51.84 21,999 +0.13(+0.26%)
Jun 07, 2017 51.71 51.71 51.71 51.71 569 +0.00(+0.00%)
Jun 06, 2017 51.71 51.71 51.71 51.71 135 -0.39(-0.76%)
Jun 02, 2017 52.10 52.10 52.10 0 +0.11(+0.22%)
Jun 01, 2017 52.00 52.00 51.99 51.99 526 +0.34(+0.66%)
May 30, 2017 51.64 67 +0.05(+0.09%)
May 25, 2017 51.60 83 +0.34(+0.66%)
May 24, 2017 50.28 51.49 50.28 51.26 4,781 +0.70(+1.39%)
May 17, 2017 50.56 12 -0.66(-1.29%)
May 12, 2017 51.22 8 -0.88(-1.69%)
May 11, 2017 52.10 52.10 52.10 52.10 142 +0.00(+0.00%)
May 10, 2017 52.10 52.10 52.10 52.10 151 +0.32(+0.62%)
May 08, 2017 51.78 36 -0.09(-0.17%)
May 05, 2017 51.71 51.87 51.71 51.87 3,240 -0.08(-0.16%)
May 02, 2017 51.95 21 -0.68(-1.30%)
Apr 27, 2017 52.64 151 +0.97(+1.87%)
Apr 21, 2017 51.67 51.67 51.67 0 +0.41(+0.81%)
Apr 18, 2017 51.26 103 -0.10(-0.20%)
Apr 17, 2017 51.43 51.43 51.28 51.36 1,919 -0.04(-0.09%)
Apr 13, 2017 51.56 51.56 51.41 51.41 2,844 -0.47(-0.90%)
Apr 11, 2017 51.87 166 +0.09(+0.18%)
Apr 10, 2017 51.78 51.78 51.78 51.78 134 +0.02(+0.03%)
Apr 07, 2017 51.71 51.76 51.56 51.76 41,080 +0.08(+0.16%)
Apr 06, 2017 51.68 51.68 51.68 51.68 379 +0.20(+0.38%)
Apr 04, 2017 51.49 51.49 51.49 0 -0.63(-1.22%)
Apr 03, 2017 52.12 52.12 52.12 52.12 268 -0.00(-0.01%)
Mar 31, 2017 52.13 52.13 52.13 52.13 771 +1.26(+2.49%)
Mar 27, 2017 50.86 1 -0.44(-0.86%)
Mar 24, 2017 51.46 51.46 51.30 51.30 569 -0.22(-0.42%)
Mar 23, 2017 51.53 51.53 51.50 51.52 708 -0.00(-0.01%)
Mar 21, 2017 51.52 76 -0.41(-0.79%)
Mar 20, 2017 51.93 51.94 51.93 51.93 1,236 -0.43(-0.82%)
Mar 16, 2017 52.36 142 +0.84(+1.63%)
Mar 14, 2017 51.52 37 -0.19(-0.36%)
Mar 13, 2017 51.71 51.71 51.68 51.71 1,213 +0.15(+0.29%)
Mar 10, 2017 51.55 51.55 51.55 51.55 187 +0.34(+0.67%)
Mar 09, 2017 51.63 51.63 51.21 51.21 1,054 -0.45(-0.88%)
Mar 08, 2017 51.78 51.78 51.67 51.67 359 -0.48(-0.93%)
Mar 06, 2017 52.15 80 -0.25(-0.49%)
Mar 03, 2017 52.41 52.44 52.41 52.41 1,668 -0.27(-0.52%)
Mar 02, 2017 52.70 52.70 52.64 52.68 871 -0.09(-0.16%)
Mar 01, 2017 52.77 52.77 52.77 52.77 1,849 +0.34(+0.66%)
Feb 28, 2017 52.58 52.63 52.34 52.42 4,893 -0.29(-0.55%)
Feb 27, 2017 52.78 52.78 52.71 52.71 434 +0.23(+0.43%)
Feb 24, 2017 52.23 52.49 52.23 52.49 1,092 -0.02(-0.04%)
Feb 23, 2017 52.60 52.68 52.23 52.51 2,237 -0.04(-0.08%)
Feb 22, 2017 52.49 52.55 52.46 52.55 1,812 -0.18(-0.34%)
Feb 21, 2017 52.53 52.73 52.53 52.73 2,665 +0.55(+1.05%)
Feb 17, 2017 52.18 52.18 52.18 0 -0.29(-0.55%)
Feb 15, 2017 52.47 79 +0.42(+0.81%)
Feb 10, 2017 52.05 96 +0.88(+1.72%)
Feb 07, 2017 51.17 5 -0.05(-0.10%)
Feb 06, 2017 51.48 51.48 51.22 51.22 2,562 -0.33(-0.64%)
Feb 03, 2017 53.74 53.74 51.35 51.55 3,387 +0.54(+1.07%)
Jan 30, 2017 51.00 14 -0.91(-1.75%)
Jan 26, 2017 51.91 138 +0.03(+0.07%)
Jan 25, 2017 51.93 51.93 51.88 51.88 383 +1.15(+2.26%)
Jan 23, 2017 50.73 120 +0.04(+0.07%)
Jan 19, 2017 50.69 42 -0.10(-0.19%)
Jan 18, 2017 50.66 50.86 50.66 50.79 805 -0.04(-0.09%)
Jan 17, 2017 50.83 50.83 50.83 50.83 429 +0.22(+0.43%)
Jan 11, 2017 50.62 50.62 50.62 0 -0.02(-0.05%)
Jan 10, 2017 50.64 50.64 50.64 50.64 166 +0.07(+0.15%)
Jan 09, 2017 50.69 50.73 50.55 50.57 62,528 -0.41(-0.81%)
Jan 06, 2017 50.87 50.98 50.87 50.98 723 -0.13(-0.26%)
Jan 04, 2017 51.11 60 +0.89(+1.78%)
Dec 28, 2016 50.22 50.22 50.22 0 -0.46(-0.91%)
Dec 27, 2016 50.69 50.69 50.68 50.68 404 +0.08(+0.16%)
Dec 23, 2016 50.60 50.60 50.60 0 +0.15(+0.30%)
Dec 22, 2016 50.85 50.85 50.45 50.45 1,358 -0.39(-0.76%)
Dec 21, 2016 51.24 51.24 50.83 50.83 3,036 -0.07(-0.13%)
Dec 20, 2016 53.35 53.35 50.90 50.90 911 -2.18(-4.11%)
Dec 19, 2016 52.72 53.08 52.72 53.08 543 +0.24(+0.45%)
Dec 15, 2016 52.85 414 -0.60(-1.12%)
Dec 13, 2016 53.44 53.44 53.44 0 +0.03(+0.05%)
Dec 12, 2016 53.56 53.62 53.42 53.42 566 -0.37(-0.69%)
Dec 08, 2016 53.79 53.79 53.79 0 +0.66(+1.24%)
Dec 07, 2016 53.13 53.13 53.13 53.13 197 +0.99(+1.90%)
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.