SPDR® Russell 1000® Yield Focus ETF (ONEY) Historical Stock Data

96.88 ↓0.02 (-0.02%)
As of November 28, 2022, 3:45pm EST.

Historical Data

In the past 30 trading days, ONEY is up 0.08% a day on average. There have been 16 days where SPDR® Russell 1000® Yield Focus ETF closed green and 14 days where ONEY closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2898.1596.90↓$1.25 (-1.27%)96.6998.1547.49K
2022-11-2598.4298.54↑$0.12 (0.12%)98.4298.734.36K
2022-11-2398.0998.20↑$0.11 (0.11%)97.8398.3821.23K
2022-11-2297.1698.05↑$0.89 (0.92%)97.1198.09227.94K
2022-11-2195.9996.37↑$0.38 (0.40%)95.6196.4116.24K
2022-11-1896.2896.19↓$0.09 (-0.10%)95.5796.2929.28K
2022-11-1794.4595.44↑$0.99 (1.05%)94.1295.4623.75K
2022-11-1696.3995.45↓$0.94 (-0.98%)95.2696.3924.63K
2022-11-1597.5096.87↓$0.63 (-0.65%)96.3097.6717.46K
2022-11-1497.2596.07↓$1.18 (-1.21%)96.0797.75533.79K
2022-11-1196.3097.31↑$1.01 (1.05%)96.2897.60183.42K
2022-11-1094.2596.06↑$1.81 (1.92%)94.2596.0720.95K
2022-11-0992.9591.52↓$1.43 (-1.54%)91.3793.2436.59K
2022-11-0893.2993.28↓$0.01 (-0.01%)92.4793.9128.01K
2022-11-0792.7992.92↑$0.13 (0.14%)92.0592.9266.34K
2022-11-0491.8892.23↑$0.35 (0.38%)90.9492.6937.37K
2022-11-0389.9590.50↑$0.55 (0.61%)89.0090.9543.15K
2022-11-0292.9590.92↓$2.03 (-2.18%)90.8693.5238.31K
2022-11-0193.4893.05↓$0.43 (-0.46%)92.5293.4847.98K
2022-10-3192.4992.50↑$0.01 (0.01%)92.2292.9528.68K
2022-10-2891.2492.85↑$1.61 (1.76%)91.2492.8532.02K
2022-10-2791.4090.99↓$0.41 (-0.45%)90.8792.0431.47K
2022-10-2690.7090.64↓$0.06 (-0.07%)90.4791.5320.79K
2022-10-2588.6690.46↑$1.80 (2.03%)88.6690.4825.77K
2022-10-2488.5188.75↑$0.24 (0.27%)88.1788.9539.96K
2022-10-2186.0687.89↑$1.83 (2.13%)85.8588.0147.87K
2022-10-2087.0585.86↓$1.19 (-1.37%)85.6687.7949.44K
2022-10-1987.6787.03↓$0.64 (-0.73%)86.3988.0138.28K
2022-10-1888.3988.26↓$0.13 (-0.15%)87.6188.7929.72K
2022-10-1786.3186.84↑$0.53 (0.61%)86.3187.3921.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ONEY Many many bears

0 Like Report