Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

103.20 -0.64 (-0.62%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 57.20 57.21 57.03 57.03 1,057 +0.33(+0.59%)
Aug 29, 2019 56.70 56.70 56.70 56.70 906 +0.86(+1.54%)
Aug 28, 2019 55.48 55.85 55.48 55.84 1,672 +0.63(+1.14%)
Aug 27, 2019 56.40 56.40 55.21 55.21 2,702 -0.44(-0.78%)
Aug 26, 2019 55.55 55.81 55.55 55.65 2,135 +0.38(+0.68%)
Aug 23, 2019 56.62 56.79 55.27 55.27 3,526 -1.94(-3.38%)
Aug 22, 2019 57.32 57.32 56.85 57.20 2,510 +0.11(+0.19%)
Aug 21, 2019 57.14 57.16 57.01 57.09 2,416 +0.44(+0.77%)
Aug 20, 2019 56.68 56.87 56.66 56.66 3,274 -0.51(-0.89%)
Aug 19, 2019 57.16 57.24 57.14 57.17 1,229 +0.78(+1.39%)
Aug 16, 2019 56.04 56.39 55.86 56.39 1,645 +0.99(+1.78%)
Aug 15, 2019 55.56 55.56 55.26 55.40 2,094 -0.31(-0.55%)
Aug 14, 2019 56.37 56.38 55.66 55.71 18,783 -1.86(-3.23%)
Aug 13, 2019 57.89 57.91 57.57 57.57 4,256 +0.76(+1.33%)
Aug 12, 2019 56.93 56.99 56.68 56.81 3,296 -0.94(-1.62%)
Aug 09, 2019 58.09 58.09 57.51 57.75 8,580 -0.67(-1.14%)
Aug 08, 2019 57.85 58.41 57.77 58.41 4,694 +1.01(+1.76%)
Aug 07, 2019 56.95 57.40 56.68 57.40 4,876 -0.02(-0.03%)
Aug 06, 2019 57.53 57.53 56.89 57.42 4,075 +0.41(+0.71%)
Aug 05, 2019 57.96 57.96 56.59 57.01 6,857 -1.68(-2.87%)
Aug 02, 2019 58.96 58.96 58.51 58.69 1,645 -0.86(-1.45%)
Aug 01, 2019 60.65 60.92 59.47 59.55 2,862 -1.12(-1.85%)
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%)
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.