SPDR® Russell 1000® Yield Focus ETF (ONEY)
103.95
+0.79
(+0.76%)
USD |
NYSEARCA |
May 02, 10:23
ONEY Price: 103.95 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 103.26 | 104.07 | 102.78 | 103.16 | 7004.00 |
Apr 30, 2024 | 104.53 | 104.53 | 103.32 | 103.32 | 11792.00 |
Apr 29, 2024 | 104.61 | 105.17 | 104.61 | 105.10 | 13707.00 |
Apr 26, 2024 | 104.46 | 104.74 | 104.36 | 104.39 | 9776.00 |
Apr 25, 2024 | 104.30 | 104.52 | 103.46 | 104.40 | 14533.00 |
Apr 24, 2024 | 104.28 | 104.97 | 104.28 | 104.97 | 11144.00 |
Apr 23, 2024 | 103.86 | 104.88 | 103.86 | 104.60 | 14103.00 |
Apr 22, 2024 | 103.64 | 104.58 | 103.16 | 104.01 | 16191.00 |
Apr 19, 2024 | 103.16 | 103.36 | 102.87 | 103.24 | 21494.00 |
Apr 18, 2024 | 102.64 | 103.10 | 102.13 | 102.32 | 35487.00 |
Apr 17, 2024 | 102.81 | 103.11 | 102.13 | 102.37 | 20084.00 |
Apr 16, 2024 | 103.02 | 103.02 | 102.01 | 102.52 | 23448.00 |
Apr 15, 2024 | 105.31 | 105.31 | 103.01 | 103.33 | 27857.00 |
Apr 12, 2024 | 105.24 | 105.55 | 103.90 | 104.09 | 29837.00 |
Apr 11, 2024 | 106.08 | 106.08 | 105.00 | 105.74 | 16639.00 |
Apr 10, 2024 | 106.33 | 106.52 | 105.33 | 105.91 | 30303.00 |
Apr 09, 2024 | 107.99 | 108.14 | 107.56 | 107.95 | 11143.00 |
Apr 08, 2024 | 107.50 | 108.03 | 107.50 | 107.72 | 13570.00 |
Apr 05, 2024 | 106.81 | 107.43 | 106.43 | 107.32 | 10478.00 |
Apr 04, 2024 | 108.49 | 108.49 | 106.75 | 106.93 | 21640.00 |
Apr 03, 2024 | 107.36 | 107.85 | 107.36 | 107.73 | 25911.00 |
Apr 02, 2024 | 107.55 | 107.55 | 107.12 | 107.43 | 16862.00 |
Apr 01, 2024 | 108.68 | 108.68 | 108.03 | 108.08 | 27049.00 |
Mar 28, 2024 | 107.82 | 108.69 | 107.82 | 108.66 | 32708.00 |
Mar 27, 2024 | 106.01 | 107.79 | 106.01 | 107.79 | 12512.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.89
Minimum
Mar 23 2020
108.66
Maximum
Mar 28 2024
85.52
Average
92.25
Median