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 )

106.42 +0.66 (+0.62%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
Apr 27, 2017 52.31 152 +0.96(+1.87%)
Apr 21, 2017 51.35 51.35 51.35 0 +0.41(+0.81%)
Apr 18, 2017 50.94 103 -0.10(-0.20%)
Apr 17, 2017 51.11 51.11 50.96 51.05 1,931 -0.04(-0.09%)
Apr 13, 2017 51.25 51.25 51.09 51.09 2,861 -0.46(-0.90%)
Apr 11, 2017 51.55 167 +0.09(+0.18%)
Apr 10, 2017 51.46 51.46 51.46 51.46 135 +0.02(+0.03%)
Apr 07, 2017 51.39 51.44 51.24 51.44 41,334 +0.08(+0.16%)
Apr 06, 2017 51.36 51.36 51.36 51.36 382 +0.19(+0.38%)
Apr 04, 2017 51.17 51.17 51.17 0 -0.63(-1.22%)
Apr 03, 2017 51.80 51.80 51.80 51.80 270 -0.00(-0.01%)
Mar 31, 2017 51.81 51.81 51.81 51.81 776 +1.26(+2.49%)
Mar 27, 2017 50.55 1 -0.44(-0.86%)
Mar 24, 2017 51.14 51.14 50.98 50.98 572 -0.21(-0.42%)
Mar 23, 2017 51.21 51.21 51.18 51.20 713 -0.00(-0.01%)
Mar 21, 2017 51.20 76 -0.41(-0.79%)
Mar 20, 2017 51.61 51.62 51.61 51.61 1,243 -0.10(-0.19%)
Mar 16, 2017 51.71 144 +0.83(+1.63%)
Mar 14, 2017 50.88 38 -0.18(-0.36%)
Mar 13, 2017 51.06 51.06 51.04 51.06 1,228 +0.15(+0.29%)
Mar 10, 2017 50.91 50.91 50.91 50.91 190 +0.34(+0.67%)
Mar 09, 2017 50.99 50.99 50.58 50.58 1,068 -0.45(-0.88%)
Mar 08, 2017 51.14 51.14 51.03 51.03 364 -0.48(-0.93%)
Mar 06, 2017 51.50 81 -0.25(-0.49%)
Mar 03, 2017 51.76 51.79 51.75 51.75 1,689 -0.27(-0.52%)
Mar 02, 2017 52.04 52.04 51.98 52.03 882 -0.09(-0.16%)
Mar 01, 2017 52.12 52.12 52.11 52.11 1,872 +0.34(+0.66%)
Feb 28, 2017 51.93 51.97 51.69 51.77 4,955 -0.28(-0.55%)
Feb 27, 2017 52.12 52.12 52.06 52.06 440 +0.22(+0.43%)
Feb 24, 2017 51.58 51.83 51.58 51.83 1,106 -0.02(-0.04%)
Feb 23, 2017 51.94 52.02 51.58 51.85 2,265 -0.04(-0.08%)
Feb 22, 2017 51.83 51.89 51.81 51.89 1,834 -0.18(-0.34%)
Feb 21, 2017 51.88 52.07 51.88 52.07 2,699 +0.54(+1.05%)
Feb 17, 2017 51.53 51.53 51.53 0 -0.29(-0.55%)
Feb 15, 2017 51.82 80 +0.42(+0.81%)
Feb 10, 2017 51.40 97 +0.87(+1.72%)
Feb 07, 2017 50.53 5 -0.05(-0.10%)
Feb 06, 2017 50.84 50.84 50.58 50.58 2,594 -0.32(-0.64%)
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.