SPDR® Russell 1000 Momentum Focus ETF (ONEO)
117.89
-0.10
(-0.08%)
USD |
NYSEARCA |
Nov 01, 16:00
ONEO Price: 117.89 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 117.97 | 117.97 | 117.89 | 117.89 | 1046.00 |
| Oct 31, 2024 | 117.99 | 118.35 | 117.99 | 117.99 | 1567.00 |
| Oct 30, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 98.00 |
| Oct 29, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 15.00 |
| Oct 28, 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 83.00 |
| Oct 25, 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 43.00 |
| Oct 24, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 112.00 |
| Oct 23, 2024 | 118.95 | 118.95 | 118.79 | 118.79 | 858.00 |
| Oct 22, 2024 | 119.33 | 119.55 | 119.33 | 119.54 | 511.00 |
| Oct 21, 2024 | 120.50 | 120.50 | 120.39 | 120.39 | 339.00 |
| Oct 18, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 103.00 |
| Oct 17, 2024 | 121.22 | 121.30 | 121.22 | 121.30 | 2124.00 |
| Oct 16, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 144.00 |
| Oct 15, 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 46.00 |
| Oct 14, 2024 | 119.92 | 121.15 | 119.92 | 121.13 | 671.00 |
| Oct 11, 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 23.00 |
| Oct 10, 2024 | 118.98 | 119.00 | 118.89 | 118.89 | 346.00 |
| Oct 09, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 105.00 |
| Oct 08, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 43.00 |
| Oct 07, 2024 | 118.43 | 118.43 | 118.10 | 118.10 | 238.00 |
| Oct 04, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 75.00 |
| Oct 03, 2024 | 117.87 | 117.90 | 117.87 | 117.90 | 447.00 |
| Oct 02, 2024 | 118.07 | 118.24 | 118.06 | 118.24 | 407.00 |
| Oct 01, 2024 | 119.24 | 119.24 | 118.28 | 118.28 | 378.00 |
| Sep 30, 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 0.000 |
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
47.00
Minimum
Mar 23 2020
121.57
Maximum
Oct 18 2024
93.12
Average
95.39
Median
Jun 06 2022