Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
119.96
-0.51 (-0.42%)
Jan 16, 2026, 4:00 PM EST - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 2025114.62114.62113.55113.55112.59-0.81%22,099
Dec 5, 2025114.22115.13114.22114.48113.510.12%7,408
Dec 4, 2025114.52114.60114.09114.34113.38-0.06%121,660
Dec 3, 2025113.55114.52113.55114.41113.440.72%7,180
Dec 2, 2025114.38114.38113.26113.60112.64-0.44%10,782
Dec 1, 2025114.16114.86114.10114.10113.14-0.35%6,532
Nov 28, 2025114.04114.63114.04114.50113.530.46%1,726
Nov 26, 2025113.05114.43113.05113.98113.010.84%9,663
Nov 25, 2025111.68113.20111.68113.03112.071.26%4,457
Nov 24, 2025111.39111.78110.69111.62110.680.32%13,501
Nov 21, 2025109.23111.80109.23111.26110.322.31%16,272
Nov 20, 2025110.57111.04108.75108.75107.83-1.02%11,246
Nov 19, 2025110.59110.59109.47109.86108.93-0.85%13,896
Nov 18, 2025109.88111.09109.88110.81109.870.43%13,467
Nov 17, 2025111.72111.72110.11110.33109.40-1.49%5,968
Nov 14, 2025111.67112.49111.54112.00111.05-0.39%6,988
Nov 13, 2025113.00113.35112.17112.44111.49-0.47%6,952
Nov 12, 2025112.83113.50112.83112.97112.020.07%5,952
Nov 11, 2025112.30113.15112.30112.90111.940.87%14,727
Nov 10, 2025112.28112.28111.13111.93110.980.11%9,731
Nov 7, 2025110.33111.80110.23111.80110.851.19%127,275
Nov 6, 2025111.10111.55110.47110.49109.56-0.66%12,877
Nov 5, 2025110.58111.70110.42111.23110.280.67%8,318