Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
124.93
-0.10 (-0.08%)
At close: May 11, 2026, 4:00 PM EDT
124.93
0.00 (0.00%)
After-hours: May 11, 2026, 6:30 PM EDT

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026125.56125.56124.86124.93124.93-0.08%12,521
May 8, 2026125.07125.36124.58125.03125.030.49%56,901
May 7, 2026126.02126.02124.20124.42124.42-1.31%145,373
May 6, 2026125.82126.28125.79126.07126.070.26%4,112
May 5, 2026125.01126.24125.01125.74125.741.02%9,758
May 4, 2026125.30125.54124.46124.47124.47-1.23%7,884
May 1, 2026126.92126.92126.03126.03126.03-0.61%8,557
Apr 30, 2026124.72126.80124.72126.80126.801.41%8,577
Apr 29, 2026124.92125.27124.64125.04125.03-0.06%8,154
Apr 28, 2026125.31125.31124.65125.12125.12-0.12%8,700
Apr 27, 2026124.91125.65124.91125.27125.270.22%7,069
Apr 24, 2026125.46125.46124.65124.99124.99-0.14%5,106
Apr 23, 2026124.65125.26124.62125.17125.170.65%4,141
Apr 22, 2026125.26125.26124.30124.36124.36-0.24%8,061
Apr 21, 2026124.93125.50124.51124.66124.66-11,217
Apr 20, 2026124.26124.85124.26124.66124.660.48%5,999
Apr 17, 2026123.01124.24123.01124.06124.060.67%118,331
Apr 16, 2026122.34123.28122.34123.24123.240.77%126,328
Apr 15, 2026122.72122.72121.94122.30122.30-0.39%20,296
Apr 14, 2026122.99122.99122.53122.78122.78-0.02%7,794
Apr 13, 2026122.28122.80121.76122.80122.800.31%10,683
Apr 10, 2026123.03123.16122.28122.42122.42-0.52%10,872
Apr 9, 2026122.59123.27122.59123.05123.050.31%5,065
Apr 8, 2026121.03122.67121.03122.67122.671.54%7,587
Apr 7, 2026120.65121.15120.42120.81120.810.03%16,419
Apr 6, 2026120.40120.78120.21120.77120.770.28%8,562
Apr 2, 2026119.99120.44119.99120.44120.440.33%5,677
Apr 1, 2026119.84120.37119.84120.04120.04-0.01%9,829
Mar 31, 2026119.38120.13119.13120.05120.051.31%89,109
Mar 30, 2026119.84119.91118.06118.49118.49-0.24%91,079
Mar 27, 2026119.08119.83118.78118.78118.78-0.51%5,441
Mar 26, 2026118.85120.23118.85119.39119.39-0.15%8,917
Mar 25, 2026119.63120.19119.32119.57119.570.49%14,620
Mar 24, 2026117.18119.43117.18118.98118.981.22%14,623
Mar 23, 2026117.47118.78117.47117.55117.550.50%7,312
Mar 20, 2026118.98118.98116.63116.97116.15-1.65%9,109
Mar 19, 2026118.66119.19118.53118.93118.10-0.32%8,260
Mar 18, 2026120.19120.49119.32119.32118.48-1.02%5,392
Mar 17, 2026120.76121.49120.54120.54119.700.49%10,507
Mar 16, 2026120.32120.66119.86119.95119.110.42%11,390
Mar 13, 2026120.27120.53119.33119.45118.62-0.24%15,533
Mar 12, 2026119.96120.91119.73119.73118.90-1.05%294,486
Mar 11, 2026120.89121.27120.44121.00120.16-0.07%9,611
Mar 10, 2026121.66122.38120.96121.08120.23-0.55%11,748
Mar 9, 2026121.11121.84119.38121.75120.90-0.21%9,701
Mar 6, 2026122.25122.25120.92122.01121.16-0.92%14,795
Mar 5, 2026124.13124.13122.97123.14122.28-1.26%13,634
Mar 4, 2026125.03125.03124.58124.71123.84-61,733
Mar 3, 2026124.43125.08122.71124.71123.84-1.22%16,865
Mar 2, 2026125.60126.53125.12126.25125.370.10%9,820