Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.22 -0.62 (-0.59%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.89 50.89 50.89 50.89 293 +0.93(+1.87%)
Aug 30, 2017 49.96 49.96 49.96 49.96 480 -0.67(-1.33%)
Aug 28, 2017 50.63 8 -0.32(-0.62%)
Aug 25, 2017 50.85 50.95 50.80 50.95 1,746 +0.63(+1.26%)
Aug 22, 2017 50.32 50.32 50.32 0 +0.16(+0.33%)
Aug 21, 2017 50.16 50.16 50.16 50.16 458 +0.04(+0.08%)
Aug 18, 2017 50.24 50.24 50.11 50.11 1,533 -0.73(-1.44%)
Aug 17, 2017 50.94 50.94 50.84 50.84 443 +0.12(+0.24%)
Aug 11, 2017 50.72 1 -1.04(-2.01%)
Aug 08, 2017 51.76 44 -0.05(-0.10%)
Aug 07, 2017 51.93 51.93 51.81 51.81 1,348 -0.00(-0.00%)
Aug 04, 2017 51.82 51.82 51.77 51.81 24,113 -0.20(-0.38%)
Jul 31, 2017 52.01 1 +0.14(+0.28%)
Jul 28, 2017 51.87 51.87 51.87 51.87 435 -0.14(-0.27%)
Jul 27, 2017 52.01 52.01 52.01 52.01 1,589 -0.27(-0.52%)
Jul 25, 2017 52.28 12 +0.33(+0.63%)
Jul 24, 2017 52.17 52.17 51.96 51.96 2,234 -0.05(-0.10%)
Jul 21, 2017 52.02 52.02 52.01 52.01 2,691 -0.07(-0.13%)
Jul 20, 2017 52.08 52.08 52.08 52.08 405 +0.40(+0.77%)
Jul 18, 2017 51.68 8 -0.09(-0.17%)
Jul 17, 2017 51.76 51.76 51.76 51.76 428 +0.42(+0.81%)
Jul 13, 2017 51.35 51.35 51.35 0 -0.03(-0.06%)
Jul 12, 2017 51.38 51.38 51.38 51.38 193 +0.54(+1.06%)
Jul 11, 2017 50.84 50.84 50.84 50.84 136 -0.05(-0.09%)
Jul 07, 2017 50.89 68 -0.14(-0.27%)
Jul 06, 2017 51.66 51.03 51.03 2,335 -0.63(-1.23%)
Jul 05, 2017 51.66 51.66 51.66 51.66 1,353 -0.42(-0.80%)
Jul 03, 2017 52.03 52.11 52.01 52.08 1,163 +0.52(+1.02%)
Jun 30, 2017 51.52 51.55 51.52 51.55 972 +0.36(+0.70%)
Jun 29, 2017 51.09 51.19 51.09 51.19 323 -0.82(-1.57%)
Jun 28, 2017 52.01 52.01 52.01 52.01 400 +0.41(+0.79%)
Jun 27, 2017 51.59 51.60 51.59 51.60 354 +0.51(+1.00%)
Jun 22, 2017 51.09 60 -0.07(-0.13%)
Jun 09, 2017 51.16 35 +0.09(+0.17%)
Jun 08, 2017 50.99 51.07 50.93 51.07 22,329 +0.13(+0.26%)
Jun 07, 2017 50.94 50.94 50.94 50.94 577 +0.00(+0.00%)
Jun 06, 2017 50.94 50.94 50.94 50.94 137 -0.39(-0.76%)
Jun 02, 2017 51.33 51.33 51.33 0 +0.11(+0.22%)
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.