SPDR® Russell 1000® Yield Focus ETF (ONEY)
103.61
-1.36
(-1.29%)
USD |
NYSEARCA |
Apr 25, 11:17
ONEY Price: 103.61 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 26, 2024 | 106.44 | 106.44 | 105.74 | 105.74 | 25833.00 |
Mar 25, 2024 | 106.21 | 106.58 | 106.20 | 106.20 | 25206.00 |
Mar 22, 2024 | 107.10 | 107.10 | 106.14 | 106.14 | 17550.00 |
Mar 21, 2024 | 106.57 | 107.23 | 106.31 | 107.09 | 30665.00 |
Mar 20, 2024 | 104.61 | 106.14 | 104.61 | 106.14 | 13164.00 |
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
85.39
Average
92.12
Median