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 )

111.43 -0.84 (-0.74%)
Streaming Delayed Price Updated: 10:13 AM 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 30, 2018 57.82 58.07 57.82 58.07 838 +0.25(+0.43%)
Nov 29, 2018 57.82 57.82 57.82 57.82 458 +0.02(+0.03%)
Nov 28, 2018 57.72 57.80 57.72 57.80 1,233 +0.52(+0.90%)
Nov 27, 2018 57.23 57.29 57.10 57.29 3,226 +0.13(+0.23%)
Nov 26, 2018 57.05 57.16 57.04 57.16 83,484 +0.36(+0.64%)
Nov 23, 2018 56.79 56.79 56.79 56.79 119 -0.00(-0.01%)
Nov 21, 2018 56.80 56.80 56.80 0 +0.84(+1.50%)
Nov 20, 2018 57.18 57.18 55.96 55.96 2,648 -1.54(-2.67%)
Nov 19, 2018 57.38 57.50 57.33 57.50 1,679 -0.23(-0.40%)
Nov 16, 2018 57.87 57.87 57.59 57.73 2,035 +0.44(+0.77%)
Nov 15, 2018 57.41 57.42 57.29 57.29 869 -0.25(-0.44%)
Nov 14, 2018 58.07 58.07 57.29 57.54 906 -0.74(-1.27%)
Nov 13, 2018 58.28 58.28 58.28 58.28 130 +0.00(+0.00%)
Nov 12, 2018 58.28 58.28 58.28 58.28 476 -0.28(-0.47%)
Nov 09, 2018 58.38 58.56 58.12 58.56 1,556 -0.57(-0.96%)
Nov 08, 2018 58.79 59.12 58.79 59.12 5,347 +0.52(+0.89%)
Nov 07, 2018 58.61 58.65 58.53 58.60 1,695 +0.58(+0.99%)
Nov 06, 2018 58.03 58.03 58.03 58.03 234 +0.50(+0.86%)
Nov 05, 2018 57.35 57.53 57.35 57.53 1,773 +0.27(+0.47%)
Nov 02, 2018 57.14 57.26 57.09 57.26 4,549 -0.21(-0.36%)
Nov 01, 2018 57.42 57.47 57.42 57.47 1,015 +0.38(+0.66%)
Oct 31, 2018 57.09 57.09 57.09 57.09 2,541 +0.38(+0.67%)
Oct 30, 2018 56.32 56.71 56.14 56.71 147,551 +0.54(+0.97%)
Oct 29, 2018 56.28 56.28 56.16 56.17 925 +1.11(+2.01%)
Oct 26, 2018 54.99 55.60 54.99 55.06 1,436 -1.14(-2.03%)
Oct 25, 2018 55.96 56.20 55.96 56.20 3,120 +0.43(+0.77%)
Oct 24, 2018 56.26 56.26 55.77 55.77 789 -0.96(-1.69%)
Oct 23, 2018 56.48 56.80 55.68 56.73 2,565 -0.30(-0.52%)
Oct 22, 2018 57.46 57.46 57.03 57.03 1,180 -0.46(-0.79%)
Oct 19, 2018 57.54 57.54 57.48 57.48 598 -0.16(-0.28%)
Oct 18, 2018 57.81 57.81 57.50 57.65 936 -0.56(-0.96%)
Oct 17, 2018 57.96 58.21 57.93 58.21 131,626 -0.01(-0.01%)
Oct 16, 2018 57.84 58.21 57.65 58.21 3,576 +0.41(+0.71%)
Oct 15, 2018 57.49 57.80 57.49 57.80 2,373 +0.42(+0.73%)
Oct 12, 2018 57.01 57.39 57.01 57.39 2,155 -0.08(-0.13%)
Oct 11, 2018 58.87 58.87 57.46 57.46 2,622 -0.97(-1.66%)
Oct 10, 2018 59.08 59.08 58.43 58.43 1,819 -1.31(-2.20%)
Oct 09, 2018 59.87 59.87 59.74 59.74 1,003 -0.17(-0.29%)
Oct 08, 2018 59.75 60.07 59.71 59.92 7,011 +0.35(+0.59%)
Oct 05, 2018 59.57 59.57 59.57 59.57 957 -0.43(-0.72%)
Oct 04, 2018 60.22 60.22 59.84 60.00 2,493 -0.53(-0.87%)
Oct 03, 2018 60.80 60.90 60.43 60.53 3,310 -0.34(-0.57%)
Oct 02, 2018 60.87 61.09 60.51 60.87 4,560 +0.30(+0.50%)
Oct 01, 2018 60.98 61.05 60.57 60.57 6,351 -0.12(-0.19%)
Sep 28, 2018 60.49 60.69 60.42 60.69 3,112 +0.36(+0.60%)
Sep 27, 2018 60.99 60.99 60.33 60.33 6,105 -0.29(-0.48%)
Sep 26, 2018 60.69 60.80 60.58 60.62 1,350 +0.12(+0.19%)
Sep 25, 2018 60.69 60.72 60.50 60.50 5,694 -0.23(-0.38%)
Sep 24, 2018 60.95 60.97 60.73 60.73 6,242 -0.73(-1.18%)
Sep 21, 2018 61.84 61.84 61.46 61.46 362 +0.47(+0.77%)
Sep 20, 2018 61.03 61.03 60.99 60.99 564 -0.37(-0.60%)
Sep 19, 2018 61.36 61.36 61.36 61.36 471 +0.17(+0.28%)
Sep 18, 2018 60.83 61.25 60.83 61.19 2,965 +0.16(+0.26%)
Sep 17, 2018 61.03 61.03 61.03 61.03 88 +0.00(+0.00%)
Sep 14, 2018 61.03 61.03 61.03 61.03 362 +0.00(+0.00%)
Sep 13, 2018 61.06 61.08 61.03 61.03 654 +0.02(+0.03%)
Sep 12, 2018 61.01 61.01 61.01 61.01 127 +0.00(+0.00%)
Sep 11, 2018 60.89 61.01 60.89 61.01 444 +0.04(+0.06%)
Sep 10, 2018 61.10 61.10 60.97 60.97 688 +0.32(+0.53%)
Sep 07, 2018 62.38 62.38 60.62 60.65 3,017 -0.36(-0.58%)
Sep 06, 2018 61.29 61.29 61.01 61.01 883 -0.07(-0.12%)
Sep 05, 2018 60.56 61.08 60.56 61.08 1,788 +0.46(+0.76%)
Sep 04, 2018 60.62 60.62 183 +0.00(+0.00%)
Aug 31, 2018 60.62 60.62 60.62 0 -0.17(-0.27%)
Aug 30, 2018 60.87 60.87 60.74 60.78 5,381 -0.44(-0.72%)
Aug 29, 2018 61.59 61.59 60.93 61.22 1,458 +0.24(+0.39%)
Aug 28, 2018 61.04 61.04 60.82 60.98 6,810 +0.28(+0.46%)
Aug 27, 2018 60.70 60.70 60.70 60.70 74 +0.00(+0.00%)
Aug 24, 2018 60.55 60.75 60.55 60.70 965 +0.10(+0.16%)
Aug 23, 2018 60.72 60.72 60.58 60.60 9,624 -0.25(-0.41%)
Aug 22, 2018 60.86 60.92 60.85 60.85 1,298 -0.24(-0.39%)
Aug 21, 2018 60.98 61.09 60.98 61.09 732 +0.19(+0.31%)
Aug 20, 2018 60.73 60.90 60.73 60.90 1,682 +0.33(+0.55%)
Aug 17, 2018 60.15 60.57 60.15 60.57 482 +1.05(+1.77%)
Aug 16, 2018 59.51 59.51 316 +0.00(+0.00%)
Aug 15, 2018 59.47 59.51 59.47 59.51 748 -0.40(-0.67%)
Aug 14, 2018 59.94 59.94 59.90 59.92 2,052 +0.43(+0.72%)
Aug 13, 2018 59.55 59.55 59.49 59.49 2,116 -0.46(-0.76%)
Aug 10, 2018 59.95 59.95 59.95 59.95 120 +0.00(+0.00%)
Aug 09, 2018 59.95 59.95 280 +0.00(+0.00%)
Aug 08, 2018 60.62 60.62 59.82 59.95 3,086 -0.13(-0.22%)
Aug 07, 2018 60.19 60.19 60.08 60.08 1,248 +0.04(+0.07%)
Aug 06, 2018 59.98 60.03 59.98 60.03 5,576 +0.15(+0.25%)
Aug 03, 2018 59.89 59.89 59.86 59.88 965 +0.43(+0.73%)
Aug 02, 2018 59.42 59.45 59.38 59.45 1,268 +0.24(+0.41%)
Aug 01, 2018 59.21 59.21 59.21 59.21 391 -0.12(-0.20%)
Jul 31, 2018 59.32 59.32 59.32 59.32 494 +0.00(+0.00%)
Jul 30, 2018 59.92 59.92 59.32 59.32 1,058 -0.13(-0.22%)
Jul 27, 2018 59.46 59.46 59.46 59.46 120 -0.00(-0.00%)
Jul 26, 2018 59.46 59.46 59.46 51 +0.56(+0.95%)
Jul 25, 2018 58.90 58.90 58.90 58.90 403 +0.01(+0.02%)
Jul 24, 2018 58.89 58.89 58.89 58.89 152 -0.03(-0.05%)
Jul 23, 2018 58.96 58.96 58.92 58.92 435 -0.07(-0.13%)
Jul 20, 2018 59.07 59.09 59.00 59.00 965 -0.02(-0.04%)
Jul 17, 2018 59.02 59.02 59.02 28 -0.22(-0.38%)
Jul 13, 2018 59.25 59.25 59.25 114 +0.18(+0.30%)
Jul 12, 2018 59.07 59.07 59.07 59.07 1,152 +0.05(+0.09%)
Jul 11, 2018 59.02 59.02 59.02 59.02 324 -0.36(-0.60%)
Jul 10, 2018 59.35 59.40 59.14 59.37 2,260 +0.65(+1.11%)
Jul 05, 2018 58.72 58.72 58.72 153 +0.24(+0.41%)
Jul 03, 2018 58.48 58.48 58.48 0 +0.53(+0.91%)
Jul 02, 2018 57.92 57.92 57.92 57.95 1,359 -0.75(-1.28%)
Jun 29, 2018 58.70 58.70 58.70 58.70 202 +0.52(+0.90%)
Jun 28, 2018 57.99 58.18 57.99 58.18 1,213 -0.44(-0.75%)
Jun 26, 2018 58.62 58.62 58.62 166 -0.03(-0.06%)
Jun 25, 2018 59.37 59.37 58.52 58.65 3,840 -0.31(-0.53%)
Jun 22, 2018 59.39 59.39 58.97 58.97 4,755 -0.14(-0.24%)
Jun 20, 2018 59.11 59.11 59.11 92 +0.24(+0.41%)
Jun 19, 2018 58.78 58.92 58.74 58.87 9,676 +0.24(+0.41%)
Jun 18, 2018 58.60 59.15 58.60 58.63 12,699 -0.35(-0.59%)
Jun 15, 2018 58.93 58.98 58.93 58.98 294 +0.03(+0.04%)
Jun 14, 2018 59.02 59.05 58.95 58.95 676 -0.07(-0.12%)
Jun 13, 2018 59.31 59.31 59.02 59.02 1,122 -0.48(-0.80%)
Jun 11, 2018 59.50 59.50 59.50 41 +0.34(+0.57%)
Jun 08, 2018 59.05 59.16 59.05 59.16 646 +0.02(+0.04%)
Jun 07, 2018 59.27 59.33 59.14 59.14 3,091 +0.22(+0.38%)
Jun 06, 2018 58.88 58.91 58.88 58.91 597 +0.30(+0.51%)
Jun 05, 2018 58.61 58.61 58.61 58.61 373 +0.29(+0.50%)
Jun 04, 2018 58.32 58.32 58.32 58.32 142 +0.26(+0.45%)
Jun 01, 2018 58.02 58.06 58.02 58.06 634 +0.40(+0.70%)
May 31, 2018 57.66 57.66 57.66 57.66 574 -0.46(-0.79%)
May 30, 2018 58.11 58.11 58.11 58.11 698 +0.61(+1.07%)
May 29, 2018 56.65 57.50 56.65 57.50 615 -0.03(-0.06%)
May 25, 2018 57.53 57.53 57.53 0 +0.08(+0.14%)
May 24, 2018 57.53 57.53 57.45 57.45 959 -0.26(-0.46%)
May 22, 2018 57.72 57.72 57.72 96 -0.07(-0.13%)
May 21, 2018 57.79 57.79 57.79 57.79 344 +0.44(+0.77%)
May 18, 2018 57.52 57.52 57.34 57.34 1,204 -0.11(-0.20%)
May 16, 2018 57.46 57.46 57.46 147 +0.31(+0.55%)
May 14, 2018 57.15 57.15 57.15 90 +0.11(+0.20%)
May 11, 2018 56.44 57.20 56.44 57.03 1,159 -0.02(-0.04%)
May 10, 2018 57.05 57.05 57.05 57.05 435 +0.28(+0.49%)
May 09, 2018 56.78 56.78 56.78 56.78 305 +0.86(+1.54%)
May 08, 2018 55.91 55.91 55.91 55.91 643 -0.46(-0.82%)
May 07, 2018 56.40 56.50 56.24 56.38 1,299 +0.25(+0.45%)
May 01, 2018 56.13 56.13 56.13 169 -0.34(-0.60%)
Apr 30, 2018 56.86 56.86 56.47 56.47 411 -0.31(-0.54%)
Apr 27, 2018 56.68 56.83 56.68 56.77 1,259 +0.17(+0.30%)
Apr 26, 2018 56.60 56.60 56.60 56.60 362 +0.57(+1.01%)
Apr 25, 2018 55.96 56.04 55.96 56.04 356 +0.22(+0.40%)
Apr 24, 2018 56.84 56.84 55.82 55.82 1,262 -0.45(-0.81%)
Apr 23, 2018 56.41 56.41 56.14 56.27 2,033 -0.27(-0.47%)
Apr 19, 2018 56.54 56.54 56.54 20 -0.54(-0.95%)
Apr 18, 2018 57.74 57.74 57.08 57.08 749 +0.13(+0.22%)
Apr 17, 2018 56.74 56.95 56.74 56.95 430 +0.27(+0.47%)
Apr 16, 2018 56.69 56.69 56.69 56.69 250 +0.94(+1.68%)
Apr 13, 2018 55.73 55.75 55.73 55.75 647 -0.22(-0.40%)
Apr 12, 2018 56.08 56.36 55.97 55.97 17,862 -0.08(-0.15%)
Apr 11, 2018 56.05 56.05 56.05 56.05 389 +0.19(+0.34%)
Apr 09, 2018 55.86 55.86 55.86 167 +0.49(+0.88%)
Apr 06, 2018 55.85 55.85 55.37 55.37 1,538 -0.78(-1.38%)
Apr 05, 2018 56.15 56.15 56.15 56.15 526 +0.49(+0.88%)
Apr 04, 2018 55.31 55.66 55.30 55.66 3,025 +0.36(+0.65%)
Apr 03, 2018 54.90 55.30 54.87 55.30 3,613 -0.32(-0.58%)
Mar 29, 2018 55.63 55.63 55.63 346 +0.37(+0.67%)
Mar 28, 2018 55.42 55.42 55.26 55.26 7,186 +0.14(+0.26%)
Mar 26, 2018 55.12 55.12 55.12 96 -0.35(-0.64%)
Mar 23, 2018 55.47 55.47 55.47 55.47 316 -0.02(-0.04%)
Mar 22, 2018 55.96 56.03 55.50 55.50 2,501 -1.06(-1.87%)
Mar 20, 2018 56.55 56.55 56.55 192 +0.24(+0.42%)
Mar 19, 2018 56.93 56.93 56.32 56.32 1,202 -0.70(-1.22%)
Mar 16, 2018 56.49 57.02 56.49 57.01 15,615 +0.43(+0.76%)
Mar 15, 2018 56.79 56.83 56.58 56.58 786 -0.23(-0.41%)
Mar 14, 2018 57.00 57.00 56.81 56.81 1,347 -0.40(-0.71%)
Mar 13, 2018 57.22 57.22 57.22 57.22 573 +0.07(+0.13%)
Mar 12, 2018 57.16 57.16 57.11 57.14 3,287 -0.01(-0.01%)
Mar 09, 2018 57.03 57.15 57.00 57.15 692 +0.87(+1.54%)
Mar 07, 2018 56.29 56.29 56.29 132 -0.03(-0.06%)
Mar 05, 2018 56.32 56.32 56.32 208 +0.94(+1.69%)
Mar 01, 2018 55.38 55.38 55.38 216 -0.94(-1.67%)
Feb 28, 2018 56.32 56.32 56.32 56.32 1,241 -0.56(-0.98%)
Feb 27, 2018 56.99 56.99 56.84 56.88 1,840 -0.17(-0.30%)
Feb 26, 2018 57.15 57.15 57.05 57.05 531 +0.14(+0.25%)
Feb 23, 2018 56.91 56.91 56.91 56.91 202 +0.07(+0.11%)
Feb 21, 2018 56.84 56.84 56.84 3 +0.25(+0.44%)
Feb 20, 2018 56.56 56.59 56.56 56.59 393 -0.50(-0.88%)
Feb 16, 2018 57.10 57.10 57.10 0 +1.64(+2.96%)
Feb 12, 2018 55.45 55.45 55.45 0 +2.02(+3.77%)
Feb 09, 2018 53.54 53.54 53.44 53.44 684 -1.86(-3.36%)
Feb 06, 2018 55.30 55.30 55.30 143 -1.18(-2.09%)
Feb 05, 2018 56.99 56.48 56.48 929 -0.73(-1.27%)
Feb 02, 2018 58.47 58.47 57.38 57.20 2,030 -1.16(-1.99%)
Feb 01, 2018 58.36 58.36 58.36 58.36 213 -0.28(-0.47%)
Jan 31, 2018 58.62 58.67 58.59 58.64 2,500 -0.74(-1.25%)
Jan 29, 2018 59.38 59.38 59.38 140 -0.47(-0.78%)
Jan 26, 2018 59.51 59.85 59.51 59.85 449 +0.53(+0.89%)
Jan 25, 2018 59.45 59.45 59.32 59.32 374 -0.16(-0.26%)
Jan 24, 2018 59.47 59.47 59.47 59.47 455 +0.09(+0.15%)
Jan 23, 2018 59.38 59.38 59.38 59.38 389 +0.29(+0.49%)
Jan 22, 2018 58.93 59.14 58.93 59.09 488 +0.27(+0.45%)
Jan 19, 2018 58.65 58.83 58.65 58.83 25,003 +0.58(+0.99%)
Jan 18, 2018 58.74 58.74 58.25 58.25 1,705 -0.28(-0.48%)
Jan 17, 2018 58.53 58.53 58.53 58.53 460 +0.58(+0.99%)
Jan 16, 2018 59.67 61.22 57.95 57.95 1,276 -0.55(-0.93%)
Jan 12, 2018 58.50 58.50 58.50 0 +1.10(+1.92%)
Jan 10, 2018 57.40 57.40 57.40 131 -0.33(-0.58%)
Jan 09, 2018 58.15 58.15 57.73 57.73 818 -0.01(-0.02%)
Jan 08, 2018 57.51 57.85 57.48 57.74 2,034 +0.39(+0.68%)
Jan 05, 2018 57.39 57.39 57.31 57.36 3,583 -0.02(-0.03%)
Jan 04, 2018 57.30 57.37 57.30 57.37 679 +0.16(+0.28%)
Jan 02, 2018 57.21 57.21 57.21 178 +0.02(+0.03%)
Dec 29, 2017 57.19 57.19 57.19 0 +0.20(+0.35%)
Dec 28, 2017 57.06 57.06 56.99 56.99 5,493 -0.06(-0.11%)
Dec 27, 2017 57.09 57.09 57.05 57.05 1,705 +0.20(+0.34%)
Dec 22, 2017 56.86 56.86 56.86 184 +0.00(+0.00%)
Dec 21, 2017 56.73 56.86 56.73 56.86 988 +0.15(+0.26%)
Dec 20, 2017 56.83 56.83 56.71 56.71 1,416 -0.02(-0.03%)
Dec 19, 2017 56.73 56.73 56.73 56.73 749 +0.31(+0.55%)
Dec 15, 2017 56.42 56.42 56.42 112 -0.07(-0.12%)
Dec 14, 2017 56.49 56.49 56.49 56.49 286 +0.01(+0.01%)
Dec 13, 2017 56.48 56.48 56.48 56.48 283 -0.05(-0.08%)
Dec 12, 2017 56.52 56.52 56.52 56.52 587 +0.17(+0.31%)
Dec 08, 2017 56.35 56.35 56.35 41 +0.34(+0.60%)
Dec 07, 2017 55.99 56.03 55.99 56.01 3,296 -0.15(-0.26%)
Dec 05, 2017 56.16 56.16 56.16 0 -0.21(-0.38%)
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.