Skip to main content
logo
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
124.11
-0.71 (-0.57%)
Oct 7, 2026, 10:06 AM EDT - Market open

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026124.31124.40124.11124.11124.11-0.57%762
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
Aug 18, 2026134.14134.65133.99133.99132.900.36%8,498
Aug 17, 2026134.43134.43133.51133.51132.42-1.05%13,058
Aug 14, 2026134.94135.13134.82134.93133.830.08%5,329
Aug 13, 2026134.11134.90134.11134.82133.720.79%6,943
Aug 12, 2026133.39133.86133.11133.77132.68-0.18%22,319
Aug 11, 2026133.67134.33133.67134.01132.920.10%4,514
Aug 10, 2026134.15134.15133.07133.88132.79-0.17%9,291
Aug 7, 2026133.49134.38133.49134.11133.020.57%9,710
Aug 6, 2026134.12134.12133.35133.36132.27-0.08%8,020
Aug 5, 2026134.73134.73133.00133.46132.37-0.52%4,971
Aug 4, 2026132.76134.32132.67134.15133.060.71%15,911
Aug 3, 2026133.12133.69132.80133.21132.130.61%7,672
Jul 31, 2026132.17132.58131.47132.40131.32-0.34%5,704
Jul 30, 2026134.00134.00131.47132.85131.77-1.35%9,152
Jul 29, 2026135.01135.20134.43134.67133.57-0.17%19,917