Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
126.36
+0.53 (0.42%)
Feb 20, 2026, 4:00 PM EST - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026125.36126.41125.13126.36126.360.42%15,615
Feb 19, 2026125.72126.00125.35125.83125.83-0.03%6,265
Feb 18, 2026125.87126.24125.68125.87125.870.33%10,761
Feb 17, 2026126.22126.22124.36125.45125.45-0.58%14,430
Feb 13, 2026124.82126.53124.82126.18126.181.05%36,712
Feb 12, 2026126.81127.17124.87124.87124.87-1.36%8,832
Feb 11, 2026126.17126.60125.83126.60126.600.84%15,914
Feb 10, 2026125.02125.92125.02125.55125.550.39%8,276
Feb 9, 2026124.88125.17124.85125.06125.06-0.02%7,882
Feb 6, 2026123.61125.09123.61125.09125.091.90%35,259
Feb 5, 2026123.60123.60122.49122.76122.76-1.05%10,374
Feb 4, 2026122.18124.27122.18124.06124.062.11%10,827
Feb 3, 2026120.19121.85120.19121.50121.501.16%14,989
Feb 2, 2026120.00120.33119.48120.11120.110.53%8,074
Jan 30, 2026118.98119.48118.34119.48119.48-0.10%4,986
Jan 29, 2026120.28120.28119.36119.59119.590.21%7,945
Jan 28, 2026119.97119.97119.29119.34119.34-0.51%6,894
Jan 27, 2026119.94120.22119.72119.95119.95-0.17%16,965
Jan 26, 2026120.60120.74119.88120.16120.160.05%9,289
Jan 23, 2026120.71120.74119.76120.10120.10-0.33%7,585
Jan 22, 2026120.73121.15120.40120.50120.50-0.07%8,262
Jan 21, 2026119.31120.60119.31120.59120.591.69%14,934
Jan 20, 2026118.95119.28118.43118.59118.59-1.14%8,814
Jan 16, 2026120.16120.35119.82119.96119.96-0.42%8,302
Jan 15, 2026119.77120.64119.72120.47120.470.58%13,711
Jan 14, 2026118.54119.90118.54119.77119.770.92%10,117
Jan 13, 2026118.55119.10118.33118.68118.680.48%9,495
Jan 12, 2026118.17118.29117.75118.11118.11-0.22%147,329
Jan 9, 2026118.31118.45118.02118.37118.370.47%124,394
Jan 8, 2026116.18118.18116.18117.82117.821.97%12,123
Jan 7, 2026117.08117.08115.46115.54115.54-1.34%10,630
Jan 6, 2026115.79117.17115.79117.12117.121.06%12,735
Jan 5, 2026115.40116.33115.27115.89115.890.83%16,024
Jan 2, 2026113.76115.25113.18114.94114.941.21%52,232
Dec 31, 2025113.94113.97113.56113.56113.56-0.71%10,111
Dec 30, 2025114.51114.54114.33114.38114.380.09%7,272
Dec 29, 2025114.44114.83114.26114.28114.28-0.37%66,950
Dec 26, 2025114.45114.71114.29114.71114.710.13%7,341
Dec 24, 2025114.24114.63114.16114.57114.570.52%9,184
Dec 23, 2025114.45114.45113.90113.97113.97-0.40%239,016
Dec 22, 2025114.14114.62114.14114.43114.43-0.42%11,648
Dec 19, 2025115.20115.28114.92114.92113.95-0.36%10,488
Dec 18, 2025115.81116.17115.20115.33114.36-0.14%9,280
Dec 17, 2025115.23115.69115.15115.49114.520.45%7,840
Dec 16, 2025116.08116.08114.73114.97114.00-0.96%12,043
Dec 15, 2025116.50116.50115.65116.09115.11-0.02%6,757
Dec 12, 2025117.00117.00115.85116.11115.13-0.30%5,417
Dec 11, 2025115.55116.83115.55116.46115.480.73%8,845
Dec 10, 2025113.75115.88113.75115.62114.641.76%10,605
Dec 9, 2025113.51114.17113.51113.62112.660.06%8,815