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 (%)
Jul 31, 2019 61.19 61.23 60.17 60.68 8,708 -0.54(-0.88%)
Jul 30, 2019 60.68 61.22 60.68 61.22 7,309 +0.16(+0.26%)
Jul 29, 2019 61.28 61.28 61.00 61.06 1,691 -0.21(-0.34%)
Jul 26, 2019 61.21 61.27 61.21 61.27 940 +0.27(+0.44%)
Jul 25, 2019 61.29 61.29 60.98 61.00 1,397 -0.58(-0.95%)
Jul 24, 2019 61.19 61.65 61.18 61.59 1,712 +0.68(+1.11%)
Jul 23, 2019 60.53 60.91 60.47 60.91 1,451 +0.72(+1.20%)
Jul 22, 2019 60.50 60.50 60.09 60.19 3,934 -0.06(-0.10%)
Jul 19, 2019 60.39 60.39 60.24 60.24 587 +0.10(+0.16%)
Jul 18, 2019 59.92 60.22 59.85 60.15 3,300 +0.10(+0.16%)
Jul 17, 2019 60.81 60.81 60.05 60.05 8,005 -0.65(-1.07%)
Jul 16, 2019 60.79 60.79 60.70 60.70 1,383 +0.08(+0.13%)
Jul 15, 2019 60.58 60.64 60.52 60.62 4,221 -0.17(-0.29%)
Jul 12, 2019 59.98 60.83 59.98 60.80 2,585 +0.78(+1.30%)
Jul 11, 2019 60.02 60.02 59.83 60.02 3,173 +0.01(+0.01%)
Jul 10, 2019 60.10 60.21 60.01 60.01 1,962 -0.01(-0.01%)
Jul 09, 2019 59.92 60.02 59.88 60.02 1,024 -0.12(-0.20%)
Jul 08, 2019 60.25 60.30 60.09 60.14 1,270 -0.31(-0.51%)
Jul 05, 2019 60.51 60.51 60.45 60.45 940 -0.04(-0.07%)
Jul 03, 2019 60.47 60.49 60.47 60.49 1,998 +0.48(+0.80%)
Jul 02, 2019 60.28 60.28 59.90 60.01 4,521 -0.45(-0.74%)
Jul 01, 2019 60.76 60.85 60.19 60.46 3,159 +0.41(+0.69%)
Jun 28, 2019 59.84 60.10 59.84 60.05 2,350 +0.52(+0.87%)
Jun 27, 2019 59.40 59.58 59.29 59.53 17,125 +0.40(+0.67%)
Jun 26, 2019 59.65 59.70 59.12 59.13 6,952 -0.26(-0.44%)
Jun 25, 2019 59.96 59.98 59.39 59.39 11,075 -0.49(-0.82%)
Jun 24, 2019 60.05 60.11 59.69 59.89 22,371 -0.30(-0.49%)
Jun 21, 2019 59.96 60.30 59.96 60.18 4,267 -0.14(-0.23%)
Jun 20, 2019 60.66 60.66 59.90 60.32 2,515 +0.46(+0.77%)
Jun 19, 2019 59.59 59.86 59.53 59.86 2,982 +0.31(+0.52%)
Jun 18, 2019 59.87 59.89 59.55 59.55 6,544 +0.43(+0.73%)
Jun 17, 2019 59.25 59.30 59.12 59.12 3,278 -0.22(-0.37%)
Jun 14, 2019 59.19 59.35 59.18 59.35 2,963 +0.01(+0.02%)
Jun 13, 2019 59.16 59.40 59.16 59.33 833 +0.37(+0.63%)
Jun 12, 2019 58.98 59.02 58.96 58.96 2,172 +0.00(+0.00%)
Jun 11, 2019 59.09 59.13 58.85 58.96 6,166 +0.08(+0.13%)
Jun 10, 2019 59.08 59.16 58.89 58.89 2,253 +0.03(+0.05%)
Jun 07, 2019 58.89 59.11 58.86 58.86 4,148 +0.18(+0.30%)
Jun 06, 2019 58.33 58.68 58.33 58.68 427 +0.21(+0.36%)
Jun 05, 2019 58.37 58.46 58.27 58.46 1,729 +0.41(+0.70%)
Jun 04, 2019 57.83 58.06 57.83 58.06 1,477 +1.11(+1.95%)
Jun 03, 2019 56.22 56.95 56.22 56.95 2,194 +0.74(+1.31%)
May 31, 2019 56.30 56.30 56.20 56.21 2,015 -0.48(-0.84%)
May 30, 2019 56.72 56.85 56.69 56.69 704 +0.10(+0.17%)
May 29, 2019 56.75 56.75 56.47 56.59 2,356 -0.77(-1.34%)
May 28, 2019 57.76 57.76 57.35 57.35 4,842 -0.56(-0.96%)
May 24, 2019 57.99 58.06 57.83 57.91 2,963 +0.13(+0.22%)
May 23, 2019 57.88 57.90 57.79 57.79 1,146 -0.65(-1.10%)
May 22, 2019 58.75 58.75 58.32 58.43 2,101 -0.39(-0.67%)
May 21, 2019 58.42 58.82 58.41 58.82 34,921 +0.70(+1.20%)
May 20, 2019 57.98 58.19 57.98 58.13 3,475 -0.34(-0.58%)
May 17, 2019 58.57 58.57 58.38 58.46 1,422 -0.29(-0.50%)
May 16, 2019 58.93 58.97 58.76 58.76 1,231 +0.19(+0.32%)
May 15, 2019 58.55 58.63 58.55 58.57 713 +0.19(+0.33%)
May 14, 2019 58.33 58.59 58.10 58.38 2,222 +0.38(+0.66%)
May 13, 2019 58.21 58.21 57.78 57.99 2,781 -1.15(-1.94%)
May 10, 2019 58.26 59.14 58.26 59.14 1,185 +0.21(+0.35%)
May 09, 2019 58.63 58.94 58.38 58.93 1,947 -0.04(-0.06%)
May 08, 2019 59.19 59.32 58.97 58.97 1,714 -0.25(-0.43%)
May 07, 2019 59.49 59.49 59.08 59.22 3,423 -0.77(-1.28%)
May 06, 2019 59.89 59.98 59.56 59.98 3,686 -0.38(-0.63%)
May 03, 2019 60.32 60.36 60.32 60.36 1,303 +0.66(+1.11%)
May 02, 2019 59.76 59.76 59.45 59.70 1,394 -0.05(-0.09%)
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.