Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.22 -0.62 (-0.60%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.87 58.87 58.87 58.87 498 +0.00(+0.00%)
Jul 30, 2018 59.47 59.47 58.87 58.87 1,066 -0.13(-0.22%)
Jul 27, 2018 59.01 59.01 59.01 59.01 121 -0.00(-0.00%)
Jul 26, 2018 59.01 59.01 59.01 52 +0.55(+0.95%)
Jul 25, 2018 58.46 58.46 58.46 58.46 406 +0.01(+0.02%)
Jul 24, 2018 58.45 58.45 58.45 58.45 153 -0.03(-0.05%)
Jul 23, 2018 58.51 58.51 58.48 58.48 439 -0.07(-0.13%)
Jul 20, 2018 58.62 58.64 58.55 58.55 973 -0.02(-0.04%)
Jul 17, 2018 58.57 58.57 58.57 29 -0.22(-0.38%)
Jul 13, 2018 58.80 58.80 58.80 115 +0.18(+0.30%)
Jul 12, 2018 58.62 58.62 58.62 58.62 1,161 +0.05(+0.09%)
Jul 11, 2018 58.57 58.57 58.57 58.57 327 -0.36(-0.60%)
Jul 10, 2018 58.90 58.95 58.69 58.92 2,278 +0.65(+1.11%)
Jul 05, 2018 58.28 58.28 58.28 154 +0.24(+0.41%)
Jul 03, 2018 58.04 58.04 58.04 0 +0.53(+0.91%)
Jul 02, 2018 57.48 57.48 57.48 57.51 1,369 -0.74(-1.28%)
Jun 29, 2018 58.26 58.26 58.26 58.26 204 +0.52(+0.90%)
Jun 28, 2018 57.55 57.74 57.55 57.74 1,222 -0.44(-0.75%)
Jun 26, 2018 58.18 58.18 58.18 167 -0.03(-0.06%)
Jun 25, 2018 58.92 58.92 58.08 58.21 3,870 -0.31(-0.53%)
Jun 22, 2018 58.94 58.94 58.52 58.52 4,792 -0.14(-0.24%)
Jun 20, 2018 58.66 58.66 58.66 93 +0.24(+0.41%)
Jun 19, 2018 58.33 58.47 58.30 58.42 9,749 +0.24(+0.41%)
Jun 18, 2018 58.16 58.70 58.15 58.18 12,796 -0.34(-0.59%)
Jun 15, 2018 58.48 58.53 58.48 58.53 296 +0.03(+0.04%)
Jun 14, 2018 58.57 58.60 58.50 58.50 681 -0.07(-0.12%)
Jun 13, 2018 58.86 58.86 58.57 58.57 1,130 -0.47(-0.80%)
Jun 11, 2018 59.05 59.05 59.05 41 +0.33(+0.57%)
Jun 08, 2018 58.60 58.71 58.60 58.71 651 +0.02(+0.04%)
Jun 07, 2018 58.82 58.88 58.69 58.69 3,114 +0.22(+0.38%)
Jun 06, 2018 58.43 58.47 58.43 58.47 602 +0.30(+0.51%)
Jun 05, 2018 58.17 58.17 58.17 58.17 376 +0.29(+0.51%)
Jun 04, 2018 57.88 57.88 57.88 57.88 143 +0.26(+0.45%)
Jun 01, 2018 57.58 57.62 57.58 57.62 638 +0.40(+0.70%)
May 31, 2018 57.22 57.22 57.22 57.22 578 -0.45(-0.79%)
May 30, 2018 57.67 57.67 57.67 57.67 703 +0.61(+1.07%)
May 29, 2018 56.22 57.06 56.22 57.06 620 -0.03(-0.06%)
May 25, 2018 57.10 57.10 57.10 0 +0.08(+0.14%)
May 24, 2018 57.09 57.09 57.02 57.02 966 -0.26(-0.46%)
May 22, 2018 57.28 57.28 57.28 96 -0.07(-0.13%)
May 21, 2018 57.35 57.35 57.35 57.35 347 +0.44(+0.77%)
May 18, 2018 57.08 57.08 56.91 56.91 1,214 -0.11(-0.20%)
May 16, 2018 57.02 57.02 57.02 148 +0.31(+0.55%)
May 14, 2018 56.71 56.71 56.71 90 +0.11(+0.20%)
May 11, 2018 56.01 56.76 56.01 56.60 1,168 -0.02(-0.04%)
May 10, 2018 56.62 56.62 56.62 56.62 439 +0.27(+0.49%)
May 09, 2018 56.35 56.35 56.35 56.35 307 +0.86(+1.54%)
May 08, 2018 55.49 55.49 55.49 55.49 648 -0.46(-0.82%)
May 07, 2018 55.97 56.07 55.82 55.95 1,309 +0.25(+0.45%)
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.