Skip to main content
logo
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
131.37
-2.49 (-1.86%)
At close: Mar 20, 2026, 4:00 PM EDT
131.37
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026133.12133.12131.37131.37131.37-1.86%1,455
Mar 19, 2026133.86133.86133.86133.86133.860.11%119
Mar 18, 2026135.08135.08133.71133.71133.71-1.16%296
Mar 17, 2026135.49135.49135.28135.28135.280.73%403
Mar 16, 2026134.30134.30134.30134.30134.290.87%206
Mar 13, 2026133.36133.36133.14133.14133.14-0.15%281
Mar 12, 2026133.33133.33133.33133.33133.33-1.57%32
Mar 11, 2026135.45135.45135.45135.45135.45-0.02%194
Mar 10, 2026135.48135.48135.48135.48135.48-0.57%52
Mar 9, 2026136.26136.26136.26136.26136.260.60%112
Mar 6, 2026135.45135.45135.45135.45135.45-1.63%67
Mar 5, 2026138.55138.55136.89137.69137.69-1.16%3,669
Mar 4, 2026139.46139.52139.31139.31139.310.42%678
Mar 3, 2026137.68138.72137.68138.72138.72-1.56%572
Mar 2, 2026140.32141.08140.22140.93140.930.21%2,617
Feb 27, 2026140.08140.63140.08140.63140.63-0.24%477
Feb 26, 2026140.97140.97140.97140.97140.970.32%201
Feb 25, 2026140.53140.53140.53140.53140.530.35%190
Feb 24, 2026139.85140.04139.85140.04140.040.97%3,076
Feb 23, 2026138.73138.73138.70138.70138.70-1.31%288
Feb 20, 2026140.51140.54140.51140.54140.540.54%331
Feb 19, 2026139.78139.78139.78139.78139.78-0.30%81
Feb 18, 2026140.19140.20140.19140.20140.200.72%581
Feb 17, 2026139.20139.20139.20139.20139.20-0.24%215
Feb 13, 2026139.92139.92139.23139.53139.531.05%1,366
Feb 12, 2026138.07138.08138.07138.08138.08-1.53%1,264
Feb 11, 2026140.17140.23140.17140.23140.230.54%343
Feb 10, 2026139.40139.47139.40139.47139.47-0.04%2,505
Feb 9, 2026139.53139.53139.53139.53139.530.08%53
Feb 6, 2026139.42139.42139.42139.42139.422.57%319
Feb 5, 2026135.83135.92135.83135.92135.92-0.62%557
Feb 4, 2026136.70137.17136.70136.77136.770.44%296
Feb 3, 2026136.17136.17136.17136.17136.170.15%71
Feb 2, 2026135.96135.96135.96135.96135.960.87%381
Jan 30, 2026134.78134.78134.78134.78134.78-0.81%133
Jan 29, 2026136.65136.65135.47135.88135.88-0.13%943
Jan 28, 2026136.20136.20136.06136.06136.050.03%420
Jan 27, 2026135.89136.01135.89136.01136.010.14%384
Jan 26, 2026135.85135.99135.83135.83135.830.25%519
Jan 23, 2026135.48135.50135.48135.50135.50-0.54%125
Jan 22, 2026136.41136.41136.24136.24136.240.05%370
Jan 21, 2026135.20136.17135.09136.17136.171.76%2,471
Jan 20, 2026134.88134.88133.68133.82133.82-1.39%4,661
Jan 16, 2026135.71135.71135.71135.71135.71-0.24%80
Jan 15, 2026135.69136.04135.69136.04136.040.85%470
Jan 14, 2026134.89134.89134.89134.89134.890.12%73
Jan 13, 2026134.52134.73134.52134.73134.730.05%610
Jan 12, 2026134.44134.65134.29134.65134.650.14%79,417
Jan 9, 2026134.32134.67134.23134.47134.470.73%83,721
Jan 8, 2026133.57133.57133.29133.49133.490.57%5,275