Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
136.38
+0.70 (0.52%)
Aug 24, 2026, 4:00 PM EDT - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026136.13136.89135.98136.39136.380.52%5,169
Aug 21, 2026135.88136.09135.62135.68135.680.34%5,224
Aug 20, 2026134.87136.01134.87135.22135.22-0.25%7,257
Aug 19, 2026134.79136.37134.79135.56135.561.17%9,207
Aug 18, 2026134.14134.65133.99133.99133.990.36%8,496
Aug 17, 2026134.43134.43133.51133.51133.51-1.05%13,056
Aug 14, 2026134.94135.13134.82134.93134.930.08%5,327
Aug 13, 2026134.11134.90134.11134.82134.820.79%6,942
Aug 12, 2026133.39133.86133.11133.77133.77-0.18%22,318
Aug 11, 2026133.67134.33133.67134.01134.010.10%4,512
Aug 10, 2026134.15134.15133.07133.88133.88-0.17%9,290
Aug 7, 2026133.49134.38133.49134.11134.110.57%9,708
Aug 6, 2026134.12134.12133.35133.36133.35-0.08%8,018
Aug 5, 2026134.73134.73133.00133.46133.46-0.52%4,969
Aug 4, 2026132.76134.32132.67134.15134.150.71%15,909
Aug 3, 2026133.12133.69132.80133.21133.210.61%7,670
Jul 31, 2026132.17132.58131.47132.40132.40-0.34%5,703
Jul 30, 2026134.00134.00131.47132.85132.85-1.35%9,152
Jul 29, 2026135.01135.20134.43134.67134.67-0.17%19,915
Jul 28, 2026135.10135.62134.65134.90134.901.60%30,764
Jul 27, 2026132.17133.10132.17132.78132.780.59%5,935
Jul 24, 2026130.23132.05130.23132.00132.001.47%8,633
Jul 23, 2026130.29130.49129.75130.09130.09-0.63%11,554
Jul 22, 2026131.43131.43130.62130.91130.910.32%16,858
Jul 21, 2026130.85130.85130.29130.49130.49-0.24%163,460
Jul 20, 2026131.26131.26130.66130.81130.81-0.49%109,662
Jul 17, 2026132.70132.70131.13131.46131.46-0.30%124,122
Jul 16, 2026129.88131.85129.88131.85131.851.92%114,543
Jul 15, 2026130.17130.75129.21129.36129.36-0.65%123,086
Jul 14, 2026131.15131.23130.03130.21130.21-0.60%10,966
Jul 13, 2026130.98131.07130.86131.00131.000.64%6,119
Jul 10, 2026129.95130.28129.66130.16130.160.82%8,810
Jul 9, 2026129.11129.84129.11129.11129.11-0.02%5,476
Jul 8, 2026131.18131.18129.04129.13129.13-1.46%6,224
Jul 7, 2026130.66132.06130.66131.04131.040.75%9,593
Jul 6, 2026130.16130.17129.50130.07130.07-0.56%58,900
Jul 2, 2026129.26130.80129.26130.80130.801.62%9,500
Jul 1, 2026128.47129.46128.47128.72128.720.48%9,776
Jun 30, 2026128.39128.58128.10128.10128.10-0.67%8,413
Jun 29, 2026129.34129.57128.61128.97128.970.01%115,065
Jun 26, 2026128.79129.52128.78128.95128.95-0.30%110,271
Jun 25, 2026128.67129.67128.67129.34129.340.94%119,539
Jun 24, 2026127.77128.31127.03128.14128.140.30%107,653
Jun 23, 2026127.08128.07127.07127.75127.750.24%22,582
Jun 22, 2026126.88128.00126.88127.45127.450.35%6,021
Jun 18, 2026128.71128.74127.78127.98127.00-0.10%7,081
Jun 17, 2026130.49130.68128.10128.10127.13-1.98%19,379
Jun 16, 2026130.80131.39130.61130.68129.69-0.10%7,417
Jun 15, 2026131.76131.76130.81130.81129.82-0.60%9,108
Jun 12, 2026130.52131.97130.52131.60130.600.92%103,333