Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
131.82
-0.58 (-0.44%)
Sep 15, 2026, 4:00 PM EDT - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026131.98132.35131.82131.82131.82-0.44%5,415
Sep 14, 2026132.58132.58132.14132.41132.400.57%6,273
Sep 11, 2026131.86131.86131.20131.65131.650.47%5,062
Sep 10, 2026131.30131.30130.88131.03131.03-0.35%9,312
Sep 9, 2026133.11133.11131.39131.49131.49-1.00%12,493
Sep 8, 2026134.35134.35132.82132.82132.82-1.12%7,301
Sep 4, 2026134.38135.06134.30134.32134.32-0.63%50,438
Sep 3, 2026135.39135.39135.02135.17135.170.35%47,571
Sep 2, 2026133.94135.30133.94134.69134.690.56%17,244
Sep 1, 2026134.20134.67133.75133.94133.94-0.29%9,568
Aug 31, 2026134.80135.11134.16134.33134.33-0.68%10,840
Aug 28, 2026135.72135.72134.91135.24135.240.13%12,495
Aug 27, 2026135.27135.43135.07135.07135.07-0.70%7,711
Aug 26, 2026135.67136.15135.50136.02136.020.12%4,888
Aug 25, 2026136.04136.40135.53135.86135.86-0.38%6,387
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