SPDR Russell 1000 Momentum Focus ETF (ONEO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.861 | -2.31960246505 | 123.3401 | 123.85 | 120.3319 | 255 | 122.79247616 | SP |
| 4 | -3.2709 | -2.64315151515 | 123.75 | 124.68 | 120.3319 | 373 | 123.06730312 | SP |
| 12 | -7.4809 | -5.84628008753 | 127.96 | 128.03 | 117.19 | 464 | 122.54807745 | SP |
| 26 | 3.4491 | 2.94719302743 | 117.03 | 128.9 | 111.7973 | 1180 | 123.2218811 | SP |
| 52 | 11.0391 | 10.0868969298 | 109.44 | 128.9 | 107.18 | 2128 | 116.27704134 | SP |
| 156 | 23.9291 | 24.7841532885 | 96.55 | 128.9 | 81.91 | 4708 | 99.68291653 | SP |
| 260 | 43.9791 | 57.4890196078 | 76.5 | 128.9 | 46.3 | 5148 | 90.00622843 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 120.3319 | -0.03 | -0.02 | 120.77 | 120.77 | 120.3319 | 184 |
| 1740180600 | 120.3576 | -2.49 | -2.02 | 122.89 | 122.89 | 120.3576 | 112 |
| 1740094200 | 122.8448 | -0.83 | -0.67 | 122.8448 | 122.8448 | 122.8448 | 139 |
| 1740007800 | 123.6753 | 0.04 | 0.04 | 123.85 | 123.85 | 123.5 | 319 |
| 1739921400 | 123.6304 | 0.63 | 0.51 | 123.3401 | 123.6304 | 123.33 | 521 |
| 1739575800 | 122.999 | -0.07 | -0.05 | 123.19 | 123.19 | 122.999 | 120 |
| 1739489400 | 123.0654 | 1.06 | 0.87 | 122.41 | 123.0654 | 122.3101 | 463 |
| 1739403000 | 122.0005 | -0.83 | -0.67 | 121.42 | 122.0005 | 121.42 | 366 |
| 1739316600 | 122.8261 | -0.33 | -0.27 | 123.16 | 123.16 | 122.81 | 454 |
| 1739230200 | 123.1536 | 0.19 | 0.15 | 123.73 | 123.73 | 122.88 | 519 |
| 1738971000 | 122.9684 | -0.69 | -0.56 | 124.19 | 124.19 | 122.93 | 1033 |
| 1738884600 | 123.657 | -0.12 | -0.10 | 124.26 | 124.26 | 123.657 | 1001 |
| 1738798200 | 123.7782 | 0.79 | 0.64 | 123.76 | 123.7782 | 123.76 | 75 |
| 1738711800 | 122.9868 | 0.29 | 0.24 | 122.48 | 122.9868 | 122.48 | 255 |
| 1738625400 | 122.6974 | -0.77 | -0.62 | 121.35 | 122.7184 | 121.35 | 712 |
| 1738366200 | 123.4688 | -1.06 | -0.85 | 124.68 | 124.68 | 123.4688 | 92 |
| 1738279800 | 124.524 | 1.26 | 1.03 | 124.659 | 124.659 | 124.46 | 241 |
| 1738193400 | 123.2595 | -0.33 | -0.27 | 123.61 | 123.61 | 123.2595 | 261 |
| 1738107000 | 123.5913 | -0.15 | -0.12 | 123.75 | 123.75 | 123.5913 | 227 |
| 1738020600 | 123.74 | -0.67 | -0.54 | 122.98 | 123.74 | 122.98 | 482 |
| 1737761400 | 124.4144 | 0.06 | 0.05 | 124.71 | 124.71 | 124.4144 | 236 |
| 1737675000 | 124.3578 | 0 | 0.00 | 124.3578 | 124.3578 | 124.3578 | 0 |
| 1737588600 | 124.3578 | -0.32 | -0.26 | 125.14 | 125.14 | 124.3578 | 736 |
| 1737502200 | 124.6787 | 1.63 | 1.32 | 123.6 | 124.6787 | 123.6 | 440 |
| 1737156600 | 123.0513 | 0.54 | 0.44 | 122.63 | 123.4754 | 122.63 | 777 |
| 1737070200 | 122.5071 | 1.04 | 0.86 | 121.7 | 122.5071 | 121.5 | 639 |
| 1736983800 | 121.4684 | 1.26 | 1.05 | 121.5257 | 121.5257 | 121.4684 | 308 |
| 1736897400 | 120.2085 | 1.3 | 1.10 | 119.5538 | 120.2085 | 119.34 | 1013 |
| 1736811000 | 118.9063 | 0.65 | 0.55 | 117.19 | 118.9063 | 117.19 | 247 |
| 1736551800 | 118.2552 | -1.48 | -1.24 | 119.01 | 119.01 | 118.2552 | 174 |
| 1736379000 | 119.7393 | 0.37 | 0.31 | 119.59 | 119.7393 | 118.75 | 97 |
| 1736292600 | 119.3664 | -0.47 | -0.40 | 120.36 | 120.36 | 119 | 480 |
| 1736206200 | 119.8409 | 0.2 | 0.17 | 120.06 | 120.06 | 119.8409 | 143 |
| 1735947000 | 119.6387 | 1.24 | 1.05 | 119.8599 | 119.8599 | 119.6387 | 1295 |
| 1735860600 | 118.3973 | -0.19 | -0.16 | 119.5 | 119.5 | 118.3973 | 1053 |
| 1735687800 | 118.5847 | -0.17 | -0.14 | 119.03 | 119.03 | 118.5847 | 183 |
| 1735601400 | 118.7546 | -0.98 | -0.82 | 118.65 | 118.7546 | 118.06 | 650 |
| 1735342200 | 119.7319 | -1.11 | -0.92 | 120.06 | 120.15 | 119.55 | 543 |
| 1735255800 | 120.8433 | 0.33 | 0.28 | 120.16 | 120.8433 | 120.16 | 346 |
| 1735077840 | 120.5103 | 0.79 | 0.66 | 119.83 | 120.5103 | 119.83 | 155 |
| 1734996600 | 119.7178 | -0.19 | -0.16 | 119.04 | 119.7178 | 119.04 | 634 |
| 1734737400 | 119.908 | 1.35 | 1.14 | 118.15 | 120.6 | 118.15 | 492 |
| 1734651000 | 118.5623 | -0.35 | -0.29 | 119.71 | 119.71 | 118.5623 | 1232 |
| 1734564600 | 118.913 | -3.81 | -3.11 | 123 | 123 | 118.913 | 531 |
| 1734478200 | 122.7252 | -1.16 | -0.94 | 123.48 | 123.48 | 122.7252 | 44 |
| 1734391800 | 123.8876 | -0.24 | -0.19 | 124.22 | 124.22 | 123.8876 | 182 |
| 1734132600 | 124.1236 | -0.56 | -0.45 | 124.92 | 124.92 | 124.1236 | 79 |
| 1734046200 | 124.6859 | -0.66 | -0.53 | 125.25 | 125.25 | 124.6859 | 87 |
| 1733959800 | 125.3463 | 0.62 | 0.50 | 125.5 | 125.5 | 125.25 | 310 |
| 1733873400 | 124.7259 | -1.29 | -1.02 | 126 | 126 | 124.7259 | 280 |
| 1733787000 | 126.0128 | -1.21 | -0.95 | 127.64 | 127.64 | 126.0128 | 482 |
| 1733527800 | 127.2208 | -0.04 | -0.03 | 127.9 | 127.9 | 127.19 | 261 |
| 1733441400 | 127.2646 | -0.69 | -0.54 | 128.03 | 128.03 | 127.2646 | 369 |
| 1733355000 | 127.9544 | 0.27 | 0.21 | 127.76 | 127.9544 | 127.57 | 2897 |
| 1733268600 | 127.6851 | -0.15 | -0.12 | 127.96 | 127.96 | 127.6851 | 111 |
| 1733182200 | 127.8395 | -0.3 | -0.24 | 128.25 | 128.25 | 127.78 | 196 |
| 1732917840 | 128.1432 | 0.41 | 0.32 | 128.34 | 128.34 | 128.1432 | 17 |
| 1732750200 | 127.7326 | -0.53 | -0.41 | 128.53 | 128.53 | 127.7326 | 44 |
| 1732663800 | 128.26419 | -0.15 | -0.12 | 128.35 | 128.35 | 128.26419 | 308 |
| 1732577400 | 128.4146 | 1.37 | 1.08 | 128.21 | 128.9 | 128.21 | 667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
