Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

107.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2017 55.71 55.71 55.71 22 +1.05(+1.91%)
Nov 27, 2017 54.67 54.67 54.67 53 -0.04(-0.07%)
Nov 21, 2017 54.71 54.71 54.71 236 +0.13(+0.24%)
Nov 17, 2017 54.58 54.58 54.58 3 +0.53(+0.98%)
Nov 14, 2017 54.05 54.05 54.05 11 +0.00(+0.01%)
Nov 13, 2017 53.94 54.05 53.94 54.05 2,400 +0.08(+0.15%)
Nov 10, 2017 54.02 54.02 53.96 53.96 454 +0.20(+0.36%)
Nov 09, 2017 53.74 53.77 53.74 53.77 481 -0.05(-0.08%)
Nov 08, 2017 53.81 53.81 53.81 53.81 333 +0.01(+0.01%)
Nov 07, 2017 53.77 53.82 53.77 53.80 813 +0.09(+0.17%)
Oct 31, 2017 53.71 53.71 53.71 160 -0.05(-0.10%)
Oct 27, 2017 53.77 53.77 53.77 78 +0.06(+0.11%)
Oct 25, 2017 53.71 53.71 53.71 109 -0.51(-0.94%)
Oct 20, 2017 54.22 54.22 54.22 19 +0.35(+0.64%)
Oct 18, 2017 53.87 53.87 53.87 106 +0.05(+0.10%)
Oct 17, 2017 53.82 53.82 53.82 53.82 250 +0.14(+0.27%)
Oct 16, 2017 53.69 53.69 53.68 53.68 799 +0.07(+0.13%)
Oct 12, 2017 53.61 53.61 53.61 13 +0.13(+0.24%)
Oct 11, 2017 53.48 53.48 53.48 53.48 304 +0.05(+0.08%)
Oct 06, 2017 53.44 53.44 53.44 0 -0.24(-0.45%)
Oct 05, 2017 53.61 53.68 53.61 53.68 629 +0.12(+0.22%)
Oct 03, 2017 53.56 3 +0.14(+0.27%)
Oct 02, 2017 53.43 53.44 53.41 53.41 1,200 +0.36(+0.67%)
Sep 26, 2017 53.06 53.06 53.06 0 +0.58(+1.10%)
Sep 21, 2017 52.48 199 -0.04(-0.07%)
Sep 20, 2017 52.65 52.65 52.52 52.52 476 +0.10(+0.19%)
Sep 15, 2017 52.42 2 +0.21(+0.40%)
Sep 12, 2017 52.21 2 +0.05(+0.09%)
Sep 11, 2017 52.09 52.19 52.09 52.16 927 +1.01(+1.97%)
Sep 05, 2017 51.16 51.16 51.16 0 -0.65(-1.26%)
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.