Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

108.66 +0.87 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 107.82 108.69 107.82 108.66 32,708 +0.87(+0.80%)
Mar 27, 2024 106.01 107.79 106.01 107.79 12,512 +2.05(+1.94%)
Mar 26, 2024 106.44 106.44 105.74 105.74 25,833 -0.45(-0.43%)
Mar 25, 2024 106.21 106.58 106.20 106.20 25,206 +0.06(+0.05%)
Mar 22, 2024 107.09 107.09 106.14 106.14 17,550 -0.95(-0.89%)
Mar 21, 2024 106.57 107.23 106.31 107.09 30,665 +0.95(+0.90%)
Mar 20, 2024 104.61 106.14 104.61 106.14 13,164 +1.26(+1.20%)
Mar 19, 2024 104.00 104.88 104.00 104.88 12,353 +0.89(+0.85%)
Mar 18, 2024 104.14 104.34 103.94 104.00 28,833 -0.02(-0.02%)
Mar 15, 2024 103.62 104.32 103.62 104.02 17,133 +0.35(+0.34%)
Mar 14, 2024 104.68 104.68 103.26 103.66 8,891 -1.03(-0.98%)
Mar 13, 2024 104.17 105.02 104.17 104.69 8,712 +0.65(+0.62%)
Mar 12, 2024 103.96 104.41 103.64 104.04 15,557 +0.20(+0.19%)
Mar 11, 2024 103.29 103.90 103.12 103.84 14,097 +0.23(+0.22%)
Mar 08, 2024 103.52 104.04 103.44 103.61 20,050 +0.26(+0.25%)
Mar 07, 2024 103.02 103.63 103.02 103.36 34,566 +0.69(+0.67%)
Mar 06, 2024 102.73 102.86 102.34 102.67 15,987 +0.41(+0.40%)
Mar 05, 2024 101.70 102.72 101.70 102.26 14,718 +0.36(+0.36%)
Mar 04, 2024 101.55 102.24 101.55 101.90 17,907 +0.48(+0.48%)
Mar 01, 2024 100.97 101.42 100.93 101.42 9,542 +0.42(+0.42%)
Feb 29, 2024 100.52 101.01 100.52 101.00 16,389 +0.73(+0.72%)
Feb 28, 2024 100.06 100.78 100.06 100.27 27,110 -0.27(-0.27%)
Feb 27, 2024 100.32 100.62 100.18 100.54 15,906 +0.59(+0.59%)
Feb 26, 2024 100.30 100.45 99.90 99.96 9,557 -0.58(-0.57%)
Feb 23, 2024 100.15 100.74 100.15 100.53 15,078 +0.33(+0.33%)
Feb 22, 2024 99.99 100.44 99.78 100.20 48,461 +0.50(+0.50%)
Feb 21, 2024 99.26 99.71 99.21 99.71 18,247 +0.63(+0.63%)
Feb 20, 2024 98.90 99.38 98.89 99.08 14,856 -0.22(-0.23%)
Feb 16, 2024 99.23 99.84 99.12 99.30 28,757 -0.30(-0.30%)
Feb 15, 2024 98.33 99.70 98.33 99.60 12,693 +1.78(+1.82%)
Feb 14, 2024 97.88 97.96 97.25 97.82 25,438 +0.79(+0.81%)
Feb 13, 2024 97.69 97.69 96.35 97.04 25,931 -2.11(-2.12%)
Feb 12, 2024 97.90 99.44 97.90 99.14 17,589 +1.28(+1.31%)
Feb 09, 2024 97.56 97.86 97.32 97.86 11,446 +0.10(+0.10%)
Feb 08, 2024 97.38 97.84 97.16 97.76 17,161 +0.44(+0.45%)
Feb 07, 2024 97.68 97.68 96.82 97.33 32,654 +0.15(+0.16%)
Feb 06, 2024 96.90 97.40 96.63 97.18 48,733 +0.39(+0.41%)
Feb 05, 2024 97.42 97.42 96.42 96.78 23,989 -1.17(-1.19%)
Feb 02, 2024 97.63 98.36 97.04 97.95 17,299 -0.33(-0.34%)
Feb 01, 2024 97.84 98.31 96.73 98.28 37,899 +0.55(+0.56%)
Jan 31, 2024 99.00 99.25 97.73 97.73 17,213 -1.69(-1.70%)
Jan 30, 2024 98.75 99.57 98.69 99.42 13,944 +0.34(+0.34%)
Jan 29, 2024 98.69 99.20 98.44 99.08 11,729 +0.30(+0.30%)
Jan 26, 2024 98.65 99.16 98.52 98.78 21,647 +0.33(+0.33%)
Jan 25, 2024 98.20 98.46 97.71 98.46 30,491 +1.11(+1.14%)
Jan 24, 2024 98.23 98.23 97.23 97.34 25,993 -0.34(-0.35%)
Jan 23, 2024 97.91 98.07 97.38 97.68 24,863 -0.18(-0.18%)
Jan 22, 2024 97.40 98.05 97.40 97.86 21,675 +0.62(+0.64%)
Jan 19, 2024 96.66 97.31 96.23 97.24 37,491 +0.77(+0.80%)
Jan 18, 2024 96.73 96.73 95.76 96.46 8,078 -0.05(-0.05%)
Jan 17, 2024 96.68 97.30 96.08 96.51 23,264 -0.93(-0.95%)
Jan 16, 2024 97.90 97.90 97.27 97.44 13,988 -1.07(-1.08%)
Jan 12, 2024 99.25 99.50 98.30 98.51 98,084 -0.20(-0.20%)
Jan 11, 2024 99.13 99.13 98.23 98.71 10,799 -0.45(-0.45%)
Jan 10, 2024 99.23 99.38 98.94 99.15 18,776 -0.24(-0.24%)
Jan 09, 2024 99.57 99.61 99.19 99.39 16,640 -0.91(-0.91%)
Jan 08, 2024 99.21 100.33 98.99 100.30 21,488 +0.78(+0.79%)
Jan 05, 2024 98.66 99.85 98.66 99.52 9,487 +0.59(+0.59%)
Jan 04, 2024 99.41 99.61 98.93 98.93 20,418 -0.34(-0.34%)
Jan 03, 2024 100.21 100.21 98.97 99.28 27,393 -1.17(-1.17%)
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.