Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 104.42 105.86 104.30 105.78 13,980 +1.68(+1.61%)
May 30, 2024 103.25 104.11 103.25 104.11 13,048 +1.35(+1.31%)
May 29, 2024 103.37 103.37 102.64 102.76 7,749 -1.43(-1.37%)
May 28, 2024 104.85 104.89 104.03 104.19 10,698 -0.58(-0.56%)
May 24, 2024 104.59 104.77 104.52 104.77 14,160 +0.65(+0.63%)
May 23, 2024 105.59 105.59 104.05 104.12 11,250 -1.26(-1.19%)
May 22, 2024 106.08 106.08 105.13 105.38 18,792 -1.07(-1.01%)
May 21, 2024 106.51 106.51 106.11 106.45 14,563 -0.05(-0.05%)
May 20, 2024 106.89 106.96 106.43 106.50 8,006 -0.29(-0.27%)
May 17, 2024 106.50 106.85 106.47 106.78 10,143 +0.22(+0.21%)
May 16, 2024 106.72 106.98 106.56 106.57 13,797 -0.27(-0.25%)
May 15, 2024 107.05 107.05 106.64 106.84 11,859 +0.46(+0.43%)
May 14, 2024 106.40 106.71 106.03 106.38 12,766 +0.52(+0.50%)
May 13, 2024 106.15 106.50 105.80 105.85 15,485 +0.00(+0.00%)
May 10, 2024 106.15 106.15 105.72 105.85 8,236 +0.07(+0.07%)
May 09, 2024 104.85 105.81 104.80 105.78 12,746 +0.94(+0.90%)
May 08, 2024 104.15 104.90 104.15 104.84 7,504 +0.13(+0.13%)
May 07, 2024 104.67 105.16 104.67 104.71 13,319 +0.29(+0.28%)
May 06, 2024 104.25 104.60 104.09 104.42 9,458 +0.65(+0.62%)
May 03, 2024 103.94 104.07 103.49 103.77 23,635 +0.72(+0.70%)
May 02, 2024 103.05 103.27 102.54 103.05 9,511 +0.78(+0.76%)
May 01, 2024 102.36 103.17 101.89 102.27 7,065 -0.15(-0.15%)
Apr 30, 2024 103.62 103.62 102.42 102.42 11,895 -1.76(-1.69%)
Apr 29, 2024 103.70 104.26 103.70 104.19 13,827 +0.70(+0.68%)
Apr 26, 2024 103.55 103.83 103.45 103.49 9,861 -0.01(-0.01%)
Apr 25, 2024 103.39 103.61 102.56 103.49 14,660 -0.56(-0.54%)
Apr 24, 2024 103.37 104.05 103.37 104.05 11,241 +0.36(+0.35%)
Apr 23, 2024 102.96 103.96 102.96 103.69 14,226 +0.58(+0.57%)
Apr 22, 2024 102.74 103.67 102.26 103.10 16,332 +0.76(+0.74%)
Apr 19, 2024 102.26 102.47 101.98 102.34 21,682 +0.91(+0.90%)
Apr 18, 2024 101.75 102.20 101.24 101.43 35,798 -0.05(-0.05%)
Apr 17, 2024 101.92 102.21 101.24 101.48 20,260 -0.15(-0.15%)
Apr 16, 2024 102.12 102.12 101.12 101.63 23,653 -0.80(-0.78%)
Apr 15, 2024 104.40 104.40 102.11 102.43 28,101 -0.76(-0.73%)
Apr 12, 2024 104.33 104.63 103.00 103.19 30,098 -1.64(-1.56%)
Apr 11, 2024 105.16 105.16 104.09 104.82 16,784 -0.17(-0.16%)
Apr 10, 2024 105.41 105.59 104.42 104.99 30,568 -2.02(-1.89%)
Apr 09, 2024 107.05 107.20 106.62 107.01 11,240 +0.23(+0.21%)
Apr 08, 2024 106.57 107.09 106.57 106.78 13,688 +0.40(+0.38%)
Apr 05, 2024 105.88 106.50 105.50 106.38 10,569 +0.38(+0.36%)
Apr 04, 2024 107.55 107.55 105.82 106.00 21,829 -0.80(-0.75%)
Apr 03, 2024 106.43 106.91 106.43 106.80 26,142 +0.30(+0.28%)
Apr 02, 2024 106.61 106.61 106.18 106.50 17,009 -0.65(-0.60%)
Apr 01, 2024 107.73 107.73 107.09 107.14 27,286 -0.57(-0.53%)
Mar 28, 2024 106.88 107.75 106.88 107.71 32,994 +0.86(+0.80%)
Mar 27, 2024 105.09 106.86 105.09 106.86 12,621 +2.03(+1.94%)
Mar 26, 2024 105.52 105.52 104.82 104.82 26,059 -0.45(-0.43%)
Mar 25, 2024 105.29 105.65 105.27 105.27 25,426 +0.05(+0.05%)
Mar 22, 2024 106.16 106.16 105.22 105.22 17,703 -0.94(-0.89%)
Mar 21, 2024 105.64 106.30 105.39 106.16 30,933 +0.94(+0.89%)
Mar 20, 2024 103.70 105.22 103.70 105.22 13,279 +1.25(+1.20%)
Mar 19, 2024 103.10 103.97 103.10 103.97 12,461 +0.88(+0.85%)
Mar 18, 2024 103.23 103.44 103.04 103.09 29,085 -0.02(-0.02%)
Mar 15, 2024 102.72 103.41 102.72 103.11 17,283 +0.35(+0.34%)
Mar 14, 2024 103.77 103.77 102.36 102.76 8,969 -1.02(-0.98%)
Mar 13, 2024 103.27 104.11 103.27 103.78 8,788 +0.64(+0.62%)
Mar 12, 2024 103.05 103.50 102.74 103.14 15,693 +0.20(+0.19%)
Mar 11, 2024 102.39 102.99 102.23 102.94 14,220 +0.23(+0.23%)
Mar 08, 2024 102.62 103.13 102.54 102.71 20,226 +0.25(+0.25%)
Mar 07, 2024 102.13 102.73 102.13 102.46 34,869 +0.68(+0.67%)
Mar 06, 2024 101.84 101.97 101.45 101.78 16,127 +0.40(+0.39%)
Mar 05, 2024 100.82 101.83 100.82 101.38 14,847 +0.36(+0.36%)
Mar 04, 2024 100.67 101.35 100.67 101.01 18,064 +0.48(+0.48%)
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.