Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.84 -1.21 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.16 90.80 89.63 90.51 13,096 -0.33(-0.37%)
Feb 25, 2022 88.59 90.90 89.62 90.84 33,129 +2.61(+2.96%)
Feb 24, 2022 86.76 88.23 86.38 88.23 26,979 -0.22(-0.25%)
Feb 23, 2022 90.27 90.27 88.38 88.45 16,909 -1.19(-1.33%)
Feb 22, 2022 90.57 90.62 89.16 89.64 13,926 -0.92(-1.02%)
Feb 18, 2022 90.56 0 -0.09(-0.10%)
Feb 17, 2022 91.49 91.49 90.47 90.65 42,498 -1.00(-1.09%)
Feb 16, 2022 90.82 91.91 90.82 91.65 31,081 +0.26(+0.28%)
Feb 15, 2022 91.26 91.66 91.00 91.39 24,597 +0.99(+1.09%)
Feb 14, 2022 91.40 91.40 89.93 90.41 102,749 -0.78(-0.86%)
Feb 11, 2022 91.68 92.26 90.89 91.19 45,113 -0.29(-0.31%)
Feb 10, 2022 91.85 93.07 91.14 91.47 16,413 -1.46(-1.57%)
Feb 09, 2022 92.72 93.03 92.70 92.93 13,157 +1.00(+1.08%)
Feb 08, 2022 91.47 92.03 91.25 91.94 17,968 +0.88(+0.97%)
Feb 07, 2022 91.17 91.59 90.75 91.05 18,370 +0.16(+0.17%)
Feb 04, 2022 91.31 91.50 90.13 90.89 40,529 -0.50(-0.54%)
Feb 03, 2022 91.95 92.28 91.35 91.39 115,321 -0.76(-0.82%)
Feb 02, 2022 91.68 92.20 91.33 92.15 65,235 +0.63(+0.68%)
Feb 01, 2022 91.25 91.61 90.59 91.52 9,820 +0.48(+0.53%)
Jan 31, 2022 90.08 91.04 91.04 8,896 +0.80(+0.89%)
Jan 28, 2022 88.76 90.24 88.20 90.24 113,562 +1.14(+1.28%)
Jan 27, 2022 90.35 91.07 88.63 89.10 17,987 -0.24(-0.27%)
Jan 26, 2022 90.22 91.17 88.99 89.34 16,671 -0.67(-0.75%)
Jan 25, 2022 89.63 90.40 88.64 90.01 43,426 -0.64(-0.70%)
Jan 24, 2022 88.78 90.65 88.00 90.64 53,104 +0.60(+0.67%)
Jan 21, 2022 91.01 91.11 89.71 90.04 28,647 -0.83(-0.91%)
Jan 20, 2022 92.93 93.05 90.77 90.88 22,800 -1.51(-1.64%)
Jan 19, 2022 93.99 93.99 92.39 92.39 12,788 -1.00(-1.07%)
Jan 18, 2022 94.30 94.30 92.99 93.38 15,775 -1.16(-1.23%)
Jan 14, 2022 94.54 0 +0.11(+0.12%)
Jan 13, 2022 94.54 95.19 94.43 94.43 10,963 +0.27(+0.29%)
Jan 12, 2022 94.41 94.49 93.77 94.16 36,142 +0.05(+0.06%)
Jan 11, 2022 94.41 94.41 93.20 94.11 29,355 +0.18(+0.19%)
Jan 10, 2022 94.22 94.22 93.28 93.93 28,539 -0.25(-0.27%)
Jan 07, 2022 93.74 94.37 93.74 94.18 18,815 +0.51(+0.55%)
Jan 06, 2022 93.71 94.03 93.22 93.67 14,980 +0.41(+0.44%)
Jan 05, 2022 94.27 94.82 93.23 93.25 41,540 -0.68(-0.72%)
Jan 04, 2022 93.22 94.30 93.22 93.93 25,641 +1.40(+1.51%)
Jan 03, 2022 92.85 92.91 92.10 92.53 10,892 +0.01(+0.01%)
Dec 31, 2021 92.39 92.73 92.38 92.52 18,812 +0.22(+0.23%)
Dec 30, 2021 92.40 92.87 92.30 92.30 6,972 -0.12(-0.13%)
Dec 29, 2021 92.28 92.50 92.28 92.42 3,790 +0.38(+0.42%)
Dec 28, 2021 91.79 92.18 91.79 92.04 4,053 +0.44(+0.48%)
Dec 27, 2021 90.45 91.60 90.45 91.60 10,994 +1.11(+1.23%)
Dec 23, 2021 90.45 90.80 90.45 90.49 9,986 +0.39(+0.44%)
Dec 22, 2021 89.76 90.15 89.76 90.09 9,590 +0.48(+0.54%)
Dec 21, 2021 89.13 89.81 89.13 89.61 6,677 +1.20(+1.35%)
Dec 20, 2021 88.86 88.86 87.67 88.41 18,590 -1.29(-1.44%)
Dec 17, 2021 90.54 90.66 89.64 89.71 61,086 -1.04(-1.15%)
Dec 16, 2021 90.81 91.21 90.39 90.75 19,629 +0.59(+0.66%)
Dec 15, 2021 89.72 90.24 89.11 90.16 10,980 +0.89(+1.00%)
Dec 14, 2021 89.22 89.88 89.12 89.27 17,292 -0.10(-0.12%)
Dec 13, 2021 89.82 89.82 89.02 89.37 7,569 -0.30(-0.33%)
Dec 10, 2021 89.55 89.67 89.39 89.67 15,766 +0.36(+0.41%)
Dec 09, 2021 89.21 89.61 89.21 89.30 5,440 -0.54(-0.60%)
Dec 08, 2021 90.12 90.13 89.62 89.84 26,575 +0.12(+0.13%)
Dec 07, 2021 89.90 90.19 89.69 89.72 8,725 +0.80(+0.90%)
Dec 06, 2021 89.13 89.52 88.92 88.92 9,560 +1.26(+1.44%)
Dec 03, 2021 88.28 88.28 87.13 87.66 9,659 -0.03(-0.04%)
Dec 02, 2021 86.10 88.23 86.10 87.69 7,606 +1.98(+2.31%)
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.