Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017		53.65	53.65	53.65	161	-0.05(-0.10%)
Oct 27, 2017		53.71	53.71	53.71	78	+0.06(+0.11%)
Oct 25, 2017		53.65	53.65	53.65	109	-0.51(-0.94%)
Oct 20, 2017		54.16	54.16	54.16	19	+0.34(+0.64%)
Oct 18, 2017		53.81	53.81	53.81	106	+0.05(+0.10%)
Oct 17, 2017	53.76	53.76	53.76	53.76	250	+0.14(+0.27%)
Oct 16, 2017	53.63	53.63	53.62	53.62	800	+0.07(+0.13%)
Oct 12, 2017		53.55	53.55	53.55	13	+0.13(+0.24%)
Oct 11, 2017	53.42	53.42	53.42	53.42	304	+0.05(+0.08%)
Oct 06, 2017		53.38	53.38	53.38	0	-0.24(-0.45%)
Oct 05, 2017	53.55	53.62	53.55	53.62	629	+0.12(+0.22%)
Oct 03, 2017				53.50	3	+0.14(+0.27%)
Oct 02, 2017	53.37	53.38	53.35	53.35	1,202	+0.36(+0.67%)
Sep 26, 2017		53.00	53.00	53.00	0	+0.58(+1.10%)
Sep 21, 2017				52.42	199	-0.04(-0.07%)
Sep 20, 2017	52.59	52.59	52.46	52.46	476	+0.10(+0.19%)
Sep 15, 2017				52.36	2	+0.21(+0.40%)
Sep 12, 2017				52.15	2	+0.05(+0.09%)
Sep 11, 2017	52.03	52.13	52.03	52.10	928	+1.01(+1.97%)
Sep 05, 2017		51.10	51.10	51.10	0	-0.65(-1.26%)
Sep 01, 2017		51.28	51.28	51.75	339	+0.47(+0.91%)
Aug 31, 2017	51.28	51.28	51.28	51.28	291	+0.94(+1.87%)
Aug 30, 2017	50.34	50.34	50.34	50.34	476	-0.68(-1.33%)
Aug 28, 2017				51.02	8	-0.32(-0.62%)
Aug 25, 2017	51.24	51.34	51.18	51.34	1,732	+0.64(+1.26%)
Aug 22, 2017		50.70	50.70	50.70	0	+0.17(+0.33%)
Aug 21, 2017	50.54	50.54	50.54	50.54	455	+0.04(+0.08%)
Aug 18, 2017	50.62	50.62	50.50	50.50	1,522	-0.74(-1.44%)
Aug 17, 2017	51.33	51.33	51.23	51.23	440	+0.12(+0.24%)
Aug 11, 2017				51.11	1	-1.05(-2.01%)
Aug 08, 2017				52.16	44	-0.05(-0.10%)
Aug 07, 2017	52.33	52.33	52.21	52.21	1,338	-0.00(-0.00%)

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.

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

Historical Prices

Sections

Services