SPDR Russell 1000 Yield Focus ETF (ONEY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7947 | -0.712543710213 | 111.53 | 113.03 | 108.6401 | 15838 | 110.14775702 | SP |
| 4 | -0.4847 | -0.435802913145 | 111.22 | 113.24 | 108.6401 | 19774 | 111.41090276 | SP |
| 12 | -2.1679 | -1.92014043889 | 112.9032 | 113.55 | 107.36 | 37632 | 110.47384449 | SP |
| 26 | 1.6053 | 1.47099789242 | 109.13 | 118.17 | 106.9 | 25408 | 111.11116355 | SP |
| 52 | 6.9453 | 6.69168513344 | 103.79 | 118.17 | 102.01 | 20307 | 109.07464961 | SP |
| 156 | 11.0653 | 11.1019363901 | 99.67 | 118.17 | 83.18 | 31146 | 98.19911494 | SP |
| 260 | 53.1453 | 92.2821670429 | 57.59 | 118.17 | 40.3196 | 22837 | 96.57597559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 110.7353 | 1.46 | 1.33 | 109.02 | 110.8568 | 109.02 | 9950 |
| 1741303800 | 109.2775 | -0.67 | -0.61 | 109.43 | 109.7396 | 108.69 | 15788 |
| 1741217400 | 109.9474 | 0.69 | 0.63 | 109.08 | 110.193 | 108.6401 | 18009 |
| 1741131000 | 109.26 | -2.1 | -1.88 | 110.91 | 110.91 | 109.26 | 23005 |
| 1741044600 | 111.3584 | -1.1 | -0.98 | 112.83 | 113.03 | 111.0192 | 12712 |
| 1740785400 | 112.4608 | 1.04 | 0.93 | 111.53 | 112.4608 | 111.4641 | 9676 |
| 1740699000 | 111.4216 | -0.54 | -0.48 | 111.99 | 112.28 | 111.4216 | 24031 |
| 1740612600 | 111.964 | -0.63 | -0.56 | 112.63 | 112.9315 | 111.8451 | 6638 |
| 1740526200 | 112.5894 | 0.23 | 0.20 | 112.44 | 112.86 | 112.2094 | 22506 |
| 1740439800 | 112.36 | 0.37 | 0.33 | 112.33 | 112.73 | 111.89 | 45464 |
| 1740180600 | 111.9892 | -0.97 | -0.86 | 113.24 | 113.24 | 111.785 | 28849 |
| 1740094200 | 112.9599 | 0.11 | 0.10 | 112.82 | 112.9599 | 112.3123 | 9570 |
| 1740007800 | 112.8478 | 0.27 | 0.24 | 112.14 | 112.91 | 112.14 | 19553 |
| 1739921400 | 112.58 | 0.93 | 0.83 | 111.7 | 112.64 | 111.5201 | 23738 |
| 1739575800 | 111.6536 | 0.06 | 0.05 | 112 | 112.1954 | 111.588 | 16492 |
| 1739489400 | 111.5931 | 1.2 | 1.09 | 110.83 | 111.5931 | 110.3844 | 14756 |
| 1739403000 | 110.3915 | -0.69 | -0.63 | 110.1 | 110.6216 | 110.1 | 11925 |
| 1739316600 | 111.0864 | 0.53 | 0.48 | 110.34 | 111.1122 | 110.098 | 15075 |
| 1739230200 | 110.5582 | 0.12 | 0.10 | 110.88 | 110.88 | 110.2601 | 47735 |
| 1738971000 | 110.4427 | -0.55 | -0.50 | 111.22 | 111.22 | 110.3403 | 10302 |
| 1738884600 | 110.9927 | -0.55 | -0.49 | 112 | 112 | 110.7942 | 15172 |
| 1738798200 | 111.5446 | 0.32 | 0.29 | 111.51 | 111.78 | 110.93 | 20557 |
| 1738711800 | 111.2223 | 0.19 | 0.17 | 110.75 | 111.45 | 110.46 | 40485 |
| 1738625400 | 111.0315 | -0.65 | -0.58 | 110.32 | 111.6088 | 109.7699 | 28620 |
| 1738366200 | 111.68 | -0.88 | -0.78 | 112.55 | 112.7248 | 111.48 | 18108 |
| 1738279800 | 112.5576 | 0.91 | 0.81 | 112.44 | 112.9799 | 112.12 | 17460 |
| 1738193400 | 111.65 | -0.37 | -0.33 | 111.93 | 112.5499 | 111.5322 | 52367 |
| 1738107000 | 112.0214 | -1.1 | -0.97 | 112.9 | 112.9 | 111.8178 | 21271 |
| 1738020600 | 113.1205 | 0.75 | 0.67 | 112.56 | 113.1205 | 112.52 | 22028 |
| 1737761400 | 112.3722 | 0.63 | 0.57 | 112.18 | 112.6599 | 112.1001 | 24691 |
| 1737675000 | 111.74 | 0 | 0.00 | 111.74 | 111.74 | 111.74 | 0 |
| 1737588600 | 111.74 | -1.08 | -0.96 | 112.76 | 112.76 | 111.725 | 11268 |
| 1737502200 | 112.8181 | 0.94 | 0.84 | 112.38 | 112.9566 | 112.38 | 11947 |
| 1737156600 | 111.88 | 0.39 | 0.35 | 112 | 112.2299 | 111.785 | 28221 |
| 1737070200 | 111.487 | 0.86 | 0.78 | 110.4 | 111.487 | 110.265 | 20184 |
| 1736983800 | 110.6223 | 0.86 | 0.78 | 111.28 | 111.28 | 110.465 | 8217 |
| 1736897400 | 109.7647 | 1.01 | 0.93 | 109.22 | 109.875 | 109.0801 | 10965 |
| 1736811000 | 108.7565 | 1.13 | 1.05 | 107.36 | 108.7565 | 107.36 | 11718 |
| 1736551800 | 107.6307 | -1.21 | -1.11 | 108.49 | 108.49 | 107.52 | 23913 |
| 1736379000 | 108.84 | -0.03 | -0.03 | 108.59 | 108.84 | 108.019 | 92937 |
| 1736292600 | 108.8742 | -0.14 | -0.13 | 109.45 | 109.7099 | 108.65 | 18266 |
| 1736206200 | 109.0116 | -0.37 | -0.34 | 109.82 | 110.175 | 109.0116 | 14184 |
| 1735947000 | 109.379 | 0.77 | 0.71 | 109.22 | 109.5 | 108.27 | 17879 |
| 1735860600 | 108.6072 | -0.26 | -0.23 | 109.7 | 109.72 | 108.4095 | 7322 |
| 1735687800 | 108.8627 | 0.39 | 0.36 | 108.85 | 109.255 | 108.4712 | 16951 |
| 1735601400 | 108.47 | -0.87 | -0.80 | 108.7 | 108.76 | 107.7198 | 19951 |
| 1735342200 | 109.3406 | -0.68 | -0.62 | 109.53 | 109.94 | 108.96 | 9507 |
| 1735255800 | 110.0232 | 0.3 | 0.28 | 109.51 | 110.102 | 109.2953 | 14743 |
| 1735077840 | 109.72 | 0.73 | 0.67 | 109.16 | 109.72 | 108.865 | 12321 |
| 1734996600 | 108.99 | -0.64 | -0.58 | 108.53 | 109 | 108 | 19362 |
| 1734737400 | 109.6289 | 1.35 | 1.25 | 107.96 | 110.2505 | 107.96 | 31592 |
| 1734651000 | 108.28 | -0.25 | -0.23 | 109.48 | 109.575 | 108.28 | 19092 |
| 1734564600 | 108.53 | -3.28 | -2.93 | 111.91 | 112.17 | 108.53 | 489201 |
| 1734478200 | 111.8061 | -0.73 | -0.65 | 112.18 | 112.24 | 111.47 | 466553 |
| 1734391800 | 112.5372 | -0.69 | -0.61 | 113.33 | 113.3695 | 112.5 | 14987 |
| 1734132600 | 113.23 | -0.29 | -0.26 | 113.74 | 113.74 | 112.9032 | 9652 |
| 1734046200 | 113.52 | -0.24 | -0.21 | 113.86 | 113.95 | 113.51 | 16353 |
| 1733959800 | 113.7629 | -0.24 | -0.21 | 114.56 | 114.56 | 113.7629 | 14691 |
| 1733873400 | 114.0027 | -0.83 | -0.72 | 114.85 | 114.85 | 113.76 | 8050 |
| 1733787000 | 114.8279 | -0.13 | -0.12 | 115.33 | 115.6125 | 114.8279 | 9158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
