SPDR® Russell 1000® Yield Focus ETF (ONEY)
110.29
-0.04
(-0.03%)
USD |
NYSEARCA |
Nov 05, 10:18
ONEY Price: 110.29 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 110.35 | 110.96 | 110.20 | 110.33 | 13272.00 |
| Nov 01, 2024 | 110.73 | 111.12 | 109.86 | 109.96 | 19867.00 |
| Oct 31, 2024 | 110.93 | 111.29 | 110.60 | 110.60 | 6895.00 |
| 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 | 8306.00 |
| 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 |
| Oct 17, 2024 | 113.40 | 113.43 | 113.03 | 113.37 | 14780.00 |
| Oct 16, 2024 | 112.76 | 113.56 | 112.76 | 113.42 | 13616.00 |
| Oct 15, 2024 | 112.42 | 113.60 | 112.42 | 112.46 | 8287.00 |
| Oct 14, 2024 | 111.94 | 112.66 | 111.94 | 112.63 | 8344.00 |
| Oct 11, 2024 | 111.32 | 112.18 | 111.32 | 112.10 | 39978.00 |
| Oct 10, 2024 | 111.28 | 111.55 | 110.89 | 111.10 | 8159.00 |
| Oct 09, 2024 | 110.90 | 111.71 | 110.90 | 111.47 | 22931.00 |
| Oct 08, 2024 | 110.76 | 111.17 | 110.63 | 111.10 | 6406.00 |
| Oct 07, 2024 | 112.14 | 112.14 | 111.11 | 111.44 | 7139.00 |
| Oct 04, 2024 | 112.18 | 112.27 | 111.67 | 112.27 | 8318.00 |
| Oct 03, 2024 | 110.83 | 111.41 | 110.83 | 111.38 | 14119.00 |
| Oct 02, 2024 | 111.66 | 111.88 | 111.45 | 111.63 | 49014.00 |
| Oct 01, 2024 | 111.55 | 112.07 | 111.34 | 111.91 | 11343.00 |
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
113.46
Maximum
Oct 18 2024
89.46
Average
94.73
Median
Sep 17 2021