SPDR Russell 1000 Yield Focus ETF (ONEY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

104.68

+0.73

(+0.70%)

At close: 03:50PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	104.85	104.98	104.40	104.68	104.68	23,430
May 02, 2024	103.95	104.17	103.44	103.95	103.95	9,400
May 01, 2024	103.26	104.07	102.78	103.16	103.16	7,000
Apr 30, 2024	104.53	104.53	103.32	103.32	103.32	11,800
Apr 29, 2024	104.61	105.17	104.61	105.10	105.10	13,700
Apr 26, 2024	104.46	104.75	104.36	104.39	104.39	9,800
Apr 25, 2024	104.30	104.52	103.46	104.40	104.40	14,500
Apr 24, 2024	104.28	104.96	104.28	104.96	104.96	11,100
Apr 23, 2024	103.86	104.88	103.86	104.60	104.60	14,100
Apr 22, 2024	103.64	104.58	103.16	104.01	104.01	16,200
Apr 19, 2024	103.16	103.36	102.87	103.24	103.24	21,500
Apr 18, 2024	102.64	103.10	102.13	102.32	102.32	35,500
Apr 17, 2024	102.81	103.11	102.13	102.37	102.37	20,100
Apr 16, 2024	103.02	103.02	102.01	102.52	102.52	23,400
Apr 15, 2024	105.31	105.31	103.01	103.33	103.33	27,900
Apr 12, 2024	105.24	105.55	103.90	104.09	104.09	29,800
Apr 11, 2024	106.08	106.08	105.00	105.74	105.74	16,600
Apr 10, 2024	106.33	106.52	105.33	105.91	105.91	30,300
Apr 09, 2024	107.99	108.14	107.56	107.95	107.95	11,100
Apr 08, 2024	107.50	108.03	107.50	107.72	107.72	13,600
Apr 05, 2024	106.81	107.43	106.43	107.32	107.32	10,500
Apr 04, 2024	108.49	108.49	106.75	106.93	106.93	21,600
Apr 03, 2024	107.36	107.85	107.36	107.73	107.73	25,900
Apr 02, 2024	107.55	107.55	107.11	107.43	107.43	16,900
Apr 01, 2024	108.68	108.68	108.03	108.08	108.08	27,000
Mar 28, 2024	107.82	108.69	107.82	108.66	108.66	32,700
Mar 27, 2024	106.01	107.79	106.01	107.79	107.79	12,500
Mar 26, 2024	106.44	106.44	105.74	105.74	105.74	25,800
Mar 25, 2024	106.21	106.58	106.20	106.20	106.20	25,200
Mar 22, 2024	107.10	107.10	106.14	106.14	106.14	17,600
Mar 21, 2024	106.57	107.23	106.31	107.09	107.09	30,700
Mar 20, 2024	104.61	106.14	104.61	106.14	106.14	13,200
Mar 19, 2024	104.00	104.88	104.00	104.88	104.88	12,400
Mar 18, 2024	104.14	104.34	103.94	104.00	104.00	28,800
Mar 18, 2024	0.775 Dividend
Mar 15, 2024	104.39	105.10	104.39	104.79	104.02	17,000
Mar 14, 2024	105.46	105.46	104.03	104.43	103.66	8,800
Mar 13, 2024	104.95	105.80	104.95	105.47	104.69	8,600
Mar 12, 2024	104.73	105.19	104.41	104.82	104.04	15,400
Mar 11, 2024	104.06	104.67	103.89	104.62	103.85	14,000
Mar 08, 2024	104.29	104.81	104.21	104.38	103.61	19,900
Mar 07, 2024	103.79	104.41	103.79	104.13	103.36	34,300
Mar 06, 2024	103.50	103.63	103.10	103.43	102.67	15,900
Mar 05, 2024	102.46	103.49	102.46	103.03	102.26	14,600
Mar 04, 2024	102.31	103.00	102.31	102.66	101.90	17,800
Mar 01, 2024	101.72	102.17	101.68	102.17	101.42	9,500
Feb 29, 2024	101.27	101.77	101.27	101.75	101.00	16,300
Feb 28, 2024	100.81	101.53	100.81	101.02	100.27	26,900
Feb 27, 2024	101.07	101.37	100.92	101.29	100.54	15,800
Feb 26, 2024	101.05	101.19	100.65	100.70	99.96	9,500
Feb 23, 2024	100.90	101.49	100.90	101.28	100.53	15,000
Feb 22, 2024	100.73	101.19	100.52	100.95	100.20	48,100
Feb 21, 2024	100.00	100.45	99.95	100.45	99.71	18,100
Feb 20, 2024	99.64	100.12	99.63	99.82	99.08	14,700
Feb 16, 2024	99.97	100.58	99.86	100.04	99.30	28,500
Feb 15, 2024	99.06	100.44	99.06	100.34	99.60	12,600
Feb 14, 2024	98.61	98.69	97.97	98.55	97.82	25,300
Feb 13, 2024	98.42	98.42	97.07	97.76	97.04	25,700
Feb 12, 2024	98.63	100.18	98.63	99.88	99.14	17,500
Feb 09, 2024	98.29	98.59	98.05	98.59	97.86	11,400
Feb 08, 2024	98.11	98.57	97.88	98.49	97.76	17,000
Feb 07, 2024	98.41	98.41	97.54	98.05	97.33	32,400
Feb 06, 2024	97.62	98.13	97.35	97.90	97.17	48,400
Feb 05, 2024	98.15	98.15	97.14	97.50	96.78	23,800
Feb 02, 2024	98.36	99.09	97.76	98.68	97.95	17,200
Feb 01, 2024	98.57	99.04	97.45	99.01	98.28	37,600
Jan 31, 2024	99.74	99.99	98.46	98.46	97.73	17,100
Jan 30, 2024	99.49	100.31	99.43	100.16	99.42	13,800
Jan 29, 2024	99.42	99.94	99.17	99.82	99.08	11,600
Jan 26, 2024	99.38	99.90	99.25	99.52	98.78	21,500
Jan 25, 2024	98.93	99.19	98.44	99.19	98.46	30,300
Jan 24, 2024	98.96	98.96	97.95	98.07	97.34	25,800
Jan 23, 2024	98.64	98.80	98.11	98.41	97.68	24,700
Jan 22, 2024	98.13	98.78	98.13	98.59	97.86	21,500
Jan 19, 2024	97.38	98.03	96.94	97.96	97.24	37,200
Jan 18, 2024	97.45	97.45	96.47	97.18	96.46	8,000
Jan 17, 2024	97.40	98.02	96.80	97.23	96.51	23,100
Jan 16, 2024	98.63	98.63	98.00	98.17	97.44	13,900
Jan 12, 2024	99.99	100.24	99.03	99.24	98.51	97,400
Jan 11, 2024	99.87	99.87	98.96	99.44	98.71	10,700
Jan 10, 2024	99.97	100.12	99.68	99.89	99.15	18,600
Jan 09, 2024	100.31	100.35	99.93	100.13	99.39	16,500
Jan 08, 2024	99.95	101.08	99.73	101.05	100.30	21,300
Jan 05, 2024	99.39	100.59	99.39	100.26	99.52	9,400
Jan 04, 2024	100.15	100.36	99.67	99.67	98.93	20,300
Jan 03, 2024	100.96	100.96	99.71	100.01	99.28	27,200
Jan 02, 2024	100.20	101.68	100.20	101.20	100.45	21,300
Dec 29, 2023	101.07	101.31	100.55	100.72	99.98	8,800
Dec 28, 2023	100.91	101.37	100.91	101.21	100.46	17,700
Dec 27, 2023	101.34	101.46	101.05	101.15	100.40	11,000
Dec 26, 2023	100.66	101.41	100.66	101.28	100.53	11,200
Dec 22, 2023	100.57	101.04	100.24	100.49	99.75	122,700
Dec 21, 2023	100.09	100.17	99.41	100.17	99.43	20,600
Dec 20, 2023	100.46	101.05	99.19	99.19	98.46	21,200
Dec 19, 2023	99.87	100.79	99.87	100.77	100.02	10,400
Dec 18, 2023	100.40	100.40	99.75	99.78	99.04	17,400
Dec 18, 2023	0.819 Dividend
Dec 15, 2023	101.36	101.36	100.25	100.63	99.07	20,100
Dec 14, 2023	100.25	102.02	100.25	101.67	100.10	22,500
Dec 13, 2023	96.39	99.22	96.30	99.22	97.68	20,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,110.01+1,266.47(+1.48%)

SPDR Russell 1000 Yield Focus ETF (ONEY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,110.01
+1,266.47(+1.48%)