Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
132.23
-0.31 (-0.23%)
Oct 28, 2026, 2:36 PM EDT - Market open

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026132.09132.55132.04132.23132.23-0.23%7,177
Oct 27, 2026132.99132.99132.25132.53132.53-0.57%9,991
Oct 26, 2026133.16134.13133.05133.29133.29-0.11%8,879
Oct 23, 2026133.79133.79132.86133.44133.44-0.91%5,568
Oct 22, 2026130.80134.66130.80134.66134.662.78%8,709
Oct 21, 2026131.45131.45130.92131.02131.02-0.10%9,403
Oct 20, 2026130.20131.25130.20131.15131.151.29%7,651
Oct 19, 2026129.90129.90129.38129.48129.48-0.69%9,072
Oct 16, 2026130.10130.70129.72130.38130.380.84%7,311
Oct 15, 2026128.45129.52128.45129.28129.281.45%10,502
Oct 14, 2026126.54127.43126.08127.43127.430.12%6,783
Oct 13, 2026127.40127.45126.43127.28127.280.59%9,160
Oct 12, 2026126.15126.63126.15126.53126.530.52%6,661
Oct 9, 2026125.72126.11125.72125.87125.87-0.10%15,345
Oct 8, 2026124.60126.05124.11125.99125.991.59%14,148
Oct 7, 2026124.31124.40124.02124.02124.02-0.64%3,778
Oct 6, 2026124.62125.20124.53124.82124.820.51%9,010
Oct 5, 2026123.54124.42123.54124.19124.190.24%4,665
Oct 2, 2026124.50124.53123.80123.89123.89-0.17%12,530
Oct 1, 2026123.43124.18123.07124.11124.110.97%12,367
Sep 30, 2026124.50124.50122.92122.92122.92-0.85%51,014
Sep 29, 2026123.77124.06123.54123.97123.97-0.28%7,612
Sep 28, 2026125.07125.07124.06124.31124.31-0.44%3,749
Sep 25, 2026124.35125.05124.03124.86124.860.14%7,665
Sep 24, 2026125.58125.58124.68124.68124.68-0.87%9,100
Sep 23, 2026127.16127.16125.77125.77125.77-1.00%9,814
Sep 22, 2026128.21128.21127.04127.04127.04-0.33%15,578
Sep 21, 2026127.94127.95127.46127.46127.46-0.45%8,907
Sep 18, 2026129.36129.44129.09129.09128.04-1.10%9,374
Sep 17, 2026130.51130.85130.36130.52129.460.39%7,216
Sep 16, 2026131.60131.67129.60130.02128.96-1.37%9,313
Sep 15, 2026131.98132.35131.82131.82130.75-0.44%5,416
Sep 14, 2026132.58132.58132.14132.41131.330.57%6,274
Sep 11, 2026131.86131.86131.20131.65130.580.47%5,063
Sep 10, 2026131.30131.30130.88131.03129.96-0.35%9,314
Sep 9, 2026133.11133.11131.39131.49130.42-1.00%12,494
Sep 8, 2026134.35134.35132.82132.82131.74-1.12%7,302
Sep 4, 2026134.38135.06134.30134.32133.23-0.63%50,438
Sep 3, 2026135.39135.39135.02135.17134.070.35%47,572
Sep 2, 2026133.94135.30133.94134.69133.600.56%17,245
Sep 1, 2026134.20134.67133.75133.94132.85-0.29%9,569
Aug 31, 2026134.80135.11134.16134.33133.24-0.68%10,841
Aug 28, 2026135.72135.72134.91135.24134.140.13%12,495
Aug 27, 2026135.27135.43135.07135.07133.97-0.70%7,712
Aug 26, 2026135.67136.15135.50136.02134.910.12%4,888
Aug 25, 2026136.04136.40135.53135.86134.75-0.38%6,388
Aug 24, 2026136.13136.89135.98136.39135.270.52%5,171
Aug 21, 2026135.88136.09135.62135.68134.570.34%5,224
Aug 20, 2026134.87136.01134.87135.22134.12-0.25%7,258
Aug 19, 2026134.79136.37134.79135.56134.461.17%9,233