SPDR® Russell 1000® Yield Focus ETF (ONEY)
116.12
+0.89
(+0.77%)
USD |
NYSEARCA |
Nov 22, 13:07
ONEY Price: 116.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 113.99 | 115.30 | 113.99 | 115.23 | 12744.00 |
| Nov 20, 2024 | 113.40 | 113.69 | 113.09 | 113.69 | 12528.00 |
| Nov 19, 2024 | 112.98 | 113.70 | 112.98 | 113.49 | 24222.00 |
| Nov 18, 2024 | 113.81 | 114.26 | 113.81 | 113.98 | 31220.00 |
| Nov 15, 2024 | 114.13 | 114.13 | 113.34 | 113.48 | 15116.00 |
| Nov 14, 2024 | 114.53 | 114.70 | 113.94 | 113.94 | 14733.00 |
| Nov 13, 2024 | 114.32 | 114.78 | 114.26 | 114.33 | 12047.00 |
| Nov 12, 2024 | 114.77 | 115.19 | 114.21 | 114.29 | 8414.00 |
| Nov 11, 2024 | 115.05 | 115.71 | 115.05 | 115.17 | 55735.00 |
| Nov 08, 2024 | 113.77 | 114.36 | 113.77 | 114.15 | 6332.00 |
| Nov 07, 2024 | 114.25 | 114.31 | 113.74 | 113.81 | 11241.00 |
| Nov 06, 2024 | 113.79 | 114.18 | 113.47 | 114.05 | 16936.00 |
| Nov 05, 2024 | 110.21 | 111.43 | 110.21 | 111.43 | 6755.00 |
| Nov 04, 2024 | 110.35 | 110.96 | 110.20 | 110.33 | 13274.00 |
| Nov 01, 2024 | 110.73 | 111.12 | 109.86 | 109.96 | 19867.00 |
| Oct 31, 2024 | 110.93 | 111.29 | 110.60 | 110.60 | 6896.00 |
| Oct 30, 2024 | 110.61 | 111.28 | 110.61 | 110.91 | 7856.00 |
| Oct 29, 2024 | 111.31 | 111.31 | 110.74 | 110.74 | 12972.00 |
| Oct 28, 2024 | 111.35 | 111.88 | 111.35 | 111.78 | 39361.00 |
| Oct 25, 2024 | 111.95 | 111.99 | 110.82 | 110.82 | 8407.00 |
| Oct 24, 2024 | 111.83 | 111.83 | 111.40 | 111.52 | 7035.00 |
| Oct 23, 2024 | 111.18 | 111.82 | 110.88 | 111.34 | 10412.00 |
| Oct 22, 2024 | 111.72 | 111.74 | 111.13 | 111.56 | 11946.00 |
| Oct 21, 2024 | 113.35 | 113.35 | 112.04 | 112.04 | 5653.00 |
| Oct 18, 2024 | 113.22 | 113.46 | 112.86 | 113.46 | 9557.00 |
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
116.12
Maximum
Nov 22 2024
89.87
Average
94.87
Median
Aug 25 2023