State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
122.78
-0.02 (-0.02%)
Apr 14, 2026, 4:00 PM EDT - Market closed
ONEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 122.99 | 122.99 | 122.53 | 122.78 | 122.78 | -0.02% | 7,794 |
| Apr 13, 2026 | 122.28 | 122.80 | 121.76 | 122.80 | 122.80 | 0.31% | 10,683 |
| Apr 10, 2026 | 123.03 | 123.16 | 122.28 | 122.42 | 122.42 | -0.52% | 10,872 |
| Apr 9, 2026 | 122.59 | 123.27 | 122.59 | 123.05 | 123.05 | 0.31% | 5,065 |
| Apr 8, 2026 | 121.03 | 122.67 | 121.03 | 122.67 | 122.67 | 1.54% | 7,587 |
| Apr 7, 2026 | 120.65 | 121.15 | 120.42 | 120.81 | 120.81 | 0.03% | 16,419 |
| Apr 6, 2026 | 120.40 | 120.78 | 120.21 | 120.77 | 120.77 | 0.28% | 8,562 |
| Apr 2, 2026 | 119.99 | 120.44 | 119.99 | 120.44 | 120.44 | 0.33% | 5,677 |
| Apr 1, 2026 | 119.84 | 120.37 | 119.84 | 120.04 | 120.04 | -0.01% | 9,829 |
| Mar 31, 2026 | 119.38 | 120.13 | 119.13 | 120.05 | 120.05 | 1.31% | 89,109 |
| Mar 30, 2026 | 119.84 | 119.91 | 118.06 | 118.49 | 118.49 | -0.24% | 91,079 |
| Mar 27, 2026 | 119.08 | 119.83 | 118.78 | 118.78 | 118.78 | -0.51% | 5,441 |
| Mar 26, 2026 | 118.85 | 120.23 | 118.85 | 119.39 | 119.39 | -0.15% | 8,917 |
| Mar 25, 2026 | 119.63 | 120.19 | 119.32 | 119.57 | 119.57 | 0.49% | 14,620 |
| Mar 24, 2026 | 117.18 | 119.43 | 117.18 | 118.98 | 118.98 | 1.22% | 14,623 |
| Mar 23, 2026 | 117.47 | 118.78 | 117.47 | 117.55 | 117.55 | 0.50% | 7,312 |
| Mar 20, 2026 | 118.98 | 118.98 | 116.63 | 116.97 | 116.15 | -1.65% | 9,109 |
| Mar 19, 2026 | 118.66 | 119.19 | 118.53 | 118.93 | 118.10 | -0.32% | 8,260 |
| Mar 18, 2026 | 120.19 | 120.49 | 119.32 | 119.32 | 118.48 | -1.02% | 5,392 |
| Mar 17, 2026 | 120.76 | 121.49 | 120.54 | 120.54 | 119.70 | 0.49% | 10,507 |
| Mar 16, 2026 | 120.32 | 120.66 | 119.86 | 119.95 | 119.11 | 0.42% | 11,390 |
| Mar 13, 2026 | 120.27 | 120.53 | 119.33 | 119.45 | 118.62 | -0.24% | 15,533 |
| Mar 12, 2026 | 119.96 | 120.91 | 119.73 | 119.73 | 118.90 | -1.05% | 294,486 |
| Mar 11, 2026 | 120.89 | 121.27 | 120.44 | 121.00 | 120.16 | -0.07% | 9,611 |
| Mar 10, 2026 | 121.66 | 122.38 | 120.96 | 121.08 | 120.23 | -0.55% | 11,748 |
| Mar 9, 2026 | 121.11 | 121.84 | 119.38 | 121.75 | 120.90 | -0.21% | 9,701 |
| Mar 6, 2026 | 122.25 | 122.25 | 120.92 | 122.01 | 121.16 | -0.92% | 14,795 |
| Mar 5, 2026 | 124.13 | 124.13 | 122.97 | 123.14 | 122.28 | -1.26% | 13,634 |
| Mar 4, 2026 | 125.03 | 125.03 | 124.58 | 124.71 | 123.84 | - | 61,733 |
| Mar 3, 2026 | 124.43 | 125.08 | 122.71 | 124.71 | 123.84 | -1.22% | 16,865 |
| Mar 2, 2026 | 125.60 | 126.53 | 125.12 | 126.25 | 125.37 | 0.10% | 9,820 |
| Feb 27, 2026 | 125.72 | 126.27 | 125.52 | 126.12 | 125.24 | 0.05% | 19,017 |
| Feb 26, 2026 | 125.52 | 126.32 | 125.47 | 126.07 | 125.18 | 0.59% | 8,781 |
| Feb 25, 2026 | 126.05 | 126.05 | 124.42 | 125.32 | 124.44 | -0.35% | 5,031 |
| Feb 24, 2026 | 125.10 | 125.82 | 125.10 | 125.76 | 124.88 | 0.63% | 13,041 |
| Feb 23, 2026 | 126.03 | 126.40 | 124.49 | 124.97 | 124.10 | -1.10% | 8,568 |
| Feb 20, 2026 | 125.36 | 126.41 | 125.13 | 126.36 | 125.47 | 0.42% | 15,615 |
| Feb 19, 2026 | 125.72 | 126.00 | 125.35 | 125.83 | 124.95 | -0.03% | 6,265 |
| Feb 18, 2026 | 125.87 | 126.24 | 125.68 | 125.87 | 124.99 | 0.33% | 10,761 |
| Feb 17, 2026 | 126.22 | 126.22 | 124.36 | 125.45 | 124.57 | -0.58% | 14,430 |
| Feb 13, 2026 | 124.82 | 126.53 | 124.82 | 126.18 | 125.30 | 1.05% | 36,712 |
| Feb 12, 2026 | 126.81 | 127.17 | 124.87 | 124.87 | 124.00 | -1.36% | 8,832 |
| Feb 11, 2026 | 126.17 | 126.60 | 125.83 | 126.60 | 125.72 | 0.84% | 15,914 |
| Feb 10, 2026 | 125.02 | 125.92 | 125.02 | 125.55 | 124.67 | 0.39% | 8,276 |
| Feb 9, 2026 | 124.88 | 125.17 | 124.85 | 125.06 | 124.19 | -0.02% | 7,882 |
| Feb 6, 2026 | 123.61 | 125.09 | 123.61 | 125.09 | 124.22 | 1.90% | 35,259 |
| Feb 5, 2026 | 123.60 | 123.60 | 122.49 | 122.76 | 121.90 | -1.05% | 10,374 |
| Feb 4, 2026 | 122.18 | 124.27 | 122.18 | 124.06 | 123.19 | 2.11% | 10,827 |
| Feb 3, 2026 | 120.19 | 121.85 | 120.19 | 121.50 | 120.65 | 1.16% | 14,989 |
| Feb 2, 2026 | 120.00 | 120.33 | 119.48 | 120.11 | 119.27 | 0.53% | 8,074 |