SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
109.20
-0.04 (-0.04%)
At close: Apr 1, 2025, 3:35 PM
109.19
0.00 (0.00%)
After-hours: Apr 1, 2025, 4:05 PM EDT
ONEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 109.38 | 109.48 | 108.05 | 109.20 | - | -0.04% | 14,837 |
| Mar 31, 2025 | 107.74 | 109.33 | 107.74 | 109.24 | 109.24 | 0.98% | 15,415 |
| Mar 28, 2025 | 109.15 | 109.15 | 107.75 | 108.18 | 108.18 | -0.81% | 12,109 |
| Mar 27, 2025 | 109.24 | 109.50 | 108.76 | 109.06 | 109.06 | -0.11% | 11,287 |
| Mar 26, 2025 | 108.99 | 109.68 | 108.81 | 109.18 | 109.18 | 0.52% | 17,177 |
| Mar 25, 2025 | 109.30 | 109.30 | 108.55 | 108.62 | 108.62 | -0.60% | 11,401 |
| Mar 24, 2025 | 108.46 | 109.29 | 108.46 | 109.28 | 109.28 | 0.65% | 17,625 |
| Mar 21, 2025 | 108.57 | 108.71 | 107.96 | 108.57 | 107.80 | -0.64% | 11,464 |
| Mar 20, 2025 | 109.52 | 109.76 | 109.16 | 109.27 | 108.50 | -0.35% | 13,342 |
| Mar 19, 2025 | 109.17 | 109.93 | 109.03 | 109.66 | 108.89 | 0.44% | 12,946 |
| Mar 18, 2025 | 109.54 | 109.54 | 108.92 | 109.18 | 108.41 | -0.42% | 13,123 |
| Mar 17, 2025 | 109.28 | 109.76 | 109.11 | 109.64 | 108.87 | 1.30% | 68,822 |
| Mar 14, 2025 | 107.24 | 108.23 | 107.22 | 108.23 | 107.47 | 1.67% | 239,458 |
| Mar 13, 2025 | 107.58 | 107.65 | 106.14 | 106.45 | 105.70 | -0.94% | 13,686 |
| Mar 12, 2025 | 109.07 | 109.07 | 107.23 | 107.47 | 106.71 | -0.97% | 18,490 |
| Mar 11, 2025 | 110.40 | 110.40 | 108.08 | 108.52 | 107.76 | -1.34% | 69,194 |
| Mar 10, 2025 | 109.93 | 111.22 | 109.58 | 110.00 | 109.23 | -0.66% | 15,527 |
| Mar 7, 2025 | 109.02 | 110.86 | 109.02 | 110.74 | 109.96 | 1.33% | 9,950 |
| Mar 6, 2025 | 109.43 | 109.74 | 108.69 | 109.28 | 108.51 | -0.61% | 15,788 |
| Mar 5, 2025 | 109.08 | 110.19 | 108.64 | 109.95 | 109.18 | 0.63% | 18,009 |
| Mar 4, 2025 | 110.91 | 110.91 | 109.26 | 109.26 | 108.49 | -1.88% | 23,005 |
| Mar 3, 2025 | 112.83 | 113.03 | 111.02 | 111.36 | 110.58 | -0.98% | 12,712 |
| Feb 28, 2025 | 112.05 | 112.46 | 111.46 | 112.46 | 111.67 | 0.93% | 9,676 |
| Feb 27, 2025 | 111.99 | 112.28 | 111.42 | 111.42 | 110.64 | -0.48% | 24,031 |
| Feb 26, 2025 | 112.74 | 112.93 | 111.85 | 111.96 | 111.18 | -0.56% | 6,638 |
| Feb 25, 2025 | 112.44 | 112.86 | 112.21 | 112.59 | 111.80 | 0.20% | 22,506 |
| Feb 24, 2025 | 112.33 | 112.73 | 111.89 | 112.36 | 111.57 | 0.33% | 45,464 |
| Feb 21, 2025 | 113.24 | 113.24 | 111.79 | 111.99 | 111.20 | -0.86% | 28,849 |
| Feb 20, 2025 | 112.82 | 112.96 | 112.31 | 112.96 | 112.17 | 0.10% | 9,570 |
| Feb 19, 2025 | 112.14 | 112.91 | 112.14 | 112.85 | 112.06 | 0.24% | 19,553 |
| Feb 18, 2025 | 111.70 | 112.64 | 111.52 | 112.58 | 111.79 | 0.83% | 23,738 |
| Feb 14, 2025 | 112.00 | 112.20 | 111.59 | 111.65 | 110.87 | 0.05% | 16,492 |
| Feb 13, 2025 | 110.83 | 111.59 | 110.38 | 111.59 | 110.81 | 1.09% | 14,756 |
| Feb 12, 2025 | 110.10 | 110.62 | 110.10 | 110.39 | 109.62 | -0.62% | 11,925 |
| Feb 11, 2025 | 110.34 | 111.11 | 110.10 | 111.09 | 110.31 | 0.48% | 15,075 |
| Feb 10, 2025 | 110.88 | 110.88 | 110.26 | 110.56 | 109.78 | 0.10% | 47,735 |
| Feb 7, 2025 | 111.22 | 111.22 | 110.34 | 110.44 | 109.67 | -0.50% | 10,302 |
| Feb 6, 2025 | 111.79 | 111.81 | 110.79 | 110.99 | 110.21 | -0.49% | 15,172 |
| Feb 5, 2025 | 111.51 | 111.78 | 110.93 | 111.55 | 110.76 | 0.29% | 20,557 |
| Feb 4, 2025 | 110.75 | 111.45 | 110.46 | 111.22 | 110.44 | 0.17% | 40,485 |
| Feb 3, 2025 | 110.32 | 111.61 | 109.77 | 111.03 | 110.25 | -0.58% | 28,620 |
| Jan 31, 2025 | 112.55 | 112.73 | 111.48 | 111.68 | 110.90 | -0.78% | 18,109 |
| Jan 30, 2025 | 112.44 | 112.98 | 112.12 | 112.56 | 111.77 | 0.81% | 17,460 |
| Jan 29, 2025 | 111.93 | 112.55 | 111.53 | 111.65 | 110.87 | -0.33% | 52,367 |
| Jan 28, 2025 | 112.90 | 112.90 | 111.82 | 112.02 | 111.23 | -0.97% | 21,276 |
| Jan 27, 2025 | 112.56 | 113.12 | 112.52 | 113.12 | 112.33 | 0.67% | 22,030 |
| Jan 24, 2025 | 112.17 | 112.66 | 112.10 | 112.37 | 111.58 | 0.18% | 24,695 |
| Jan 23, 2025 | 111.67 | 112.19 | 111.67 | 112.17 | 111.38 | 0.38% | 10,227 |
| Jan 22, 2025 | 112.24 | 112.24 | 111.73 | 111.74 | 110.96 | -0.96% | 11,376 |
| Jan 21, 2025 | 112.38 | 112.96 | 112.38 | 112.82 | 112.03 | 0.84% | 11,950 |