Advertisement
Advertisement
U.S. Markets close in 4 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Russell 1000 Momentum Focus ETF (ONEO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
97.42-0.32 (-0.33%)
As of 10:56AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202397.8497.4297.4297.4297.42289
Jan 27, 202397.8498.0397.7597.7597.75500
Jan 26, 202397.2697.8497.2097.8497.841,100
Jan 25, 202396.6996.7996.6996.7996.79100
Jan 24, 202396.4896.5796.4896.5796.575,500
Jan 23, 202397.6597.6596.2896.6996.697,300
Jan 20, 202395.6195.6195.6195.6195.611,100
Jan 19, 202394.1194.2294.1194.2294.22100
Jan 18, 202394.9794.9794.9794.9794.97100
Jan 17, 202396.1296.7896.1296.2196.211,000
Jan 13, 202396.3996.5696.3996.5696.56300
Jan 12, 202396.2896.2896.2896.2896.28200
Jan 11, 202395.6595.7895.6595.7895.78700
Jan 10, 202394.1094.8994.1094.8994.89200
Jan 09, 202395.0795.0794.2294.2294.221,000
Jan 06, 202393.0594.2193.0594.2194.212,000
Jan 05, 202392.0092.0091.6791.9491.941,900
Jan 04, 202392.4192.4192.4192.4192.41100
Jan 03, 202391.7491.7491.2891.3091.301,600
Dec 30, 202291.5991.9291.5991.9291.92500
Dec 29, 202292.1792.4492.1792.2792.271,600
Dec 28, 202291.4791.4790.9590.9590.951,900
Dec 27, 202292.6092.6692.3192.4992.498,500
Dec 23, 202291.9792.3491.9792.3492.342,000
Dec 22, 202290.4591.4290.4591.4291.42300
Dec 21, 202291.9392.6291.9392.6192.618,200
Dec 20, 202291.3591.3591.1891.1891.18200
Dec 19, 202291.2591.2590.7690.8990.89900
Dec 16, 202292.2092.2092.2092.2092.20100
Dec 15, 202292.9593.0092.9593.0093.001,400
Dec 14, 202295.7795.8595.0895.1095.101,500
Dec 13, 202296.1796.1795.3895.5595.554,700
Dec 12, 202294.9594.9594.9594.9594.95100
Dec 09, 202294.2194.2193.6093.6093.60900
Dec 08, 202294.4894.4894.4894.4894.48100
Dec 07, 202294.1194.1194.1194.1194.11200
Dec 06, 202294.2094.2094.1694.1694.16800
Dec 05, 202295.4095.4095.1895.1895.18400
Dec 02, 202296.9097.2696.9097.2697.26300
Dec 01, 202297.3697.3697.2997.2997.29400
Nov 30, 202294.9797.3694.9797.3697.36700
Nov 29, 202295.2095.3995.2095.3995.39700
Nov 28, 202295.0395.0395.0395.0395.03100
Nov 25, 202296.6696.6696.6696.6696.66-
Nov 23, 202296.4096.4096.4096.4096.40100
Nov 22, 202295.6696.2695.6396.2696.265,300
Nov 21, 202294.2894.5694.2894.5694.561,300
Nov 18, 202294.5894.5894.5894.5894.58200
Nov 17, 202293.5493.9893.5493.9893.982,000
Nov 16, 202294.4094.4394.4094.4394.431,800
Nov 15, 202295.8095.8095.6295.6295.62500
Nov 14, 202295.6195.6194.7694.7694.76100
Nov 11, 202295.6295.6295.4695.4695.46600
Nov 10, 202293.3794.6893.3794.6894.681,200
Nov 09, 202290.2590.2590.2590.2590.25200
Nov 08, 202292.2992.2992.2992.2992.29200
Nov 07, 202290.9391.7290.9291.7291.721,300
Nov 04, 202291.3391.3390.5390.8290.82900
Nov 03, 202288.3489.9588.3489.5589.55900
Nov 02, 202289.9889.9889.9089.9089.90400
Nov 01, 202292.1592.1592.1192.1192.111,000
Oct 31, 202291.8691.8691.5391.5491.542,800
Oct 28, 202291.1491.7991.1491.7891.781,000
Oct 27, 202290.1390.1390.1390.1390.13100
Oct 26, 202290.1190.1190.1190.1190.11200
Oct 25, 202289.8189.8189.8189.8189.81100
Oct 24, 202288.0988.5088.0988.2388.231,100
Oct 21, 202286.9987.4386.9887.4387.43500
Oct 20, 202286.7886.7885.4485.4485.44200
Oct 19, 202286.2086.2086.0886.1186.11800
Oct 18, 202287.0887.0886.9386.9386.93400
Oct 17, 202285.8085.8085.8085.8085.80300
Oct 14, 202286.3286.3284.0584.0584.05200
Oct 13, 202283.7686.3983.7686.3986.392,000
Oct 12, 202284.3384.3384.3384.3384.33100
Oct 11, 202284.2185.3584.2184.7284.72800
Oct 10, 202285.4185.4184.9884.9884.981,000
Oct 07, 202285.9085.9085.2185.2185.21600
Oct 06, 202287.9487.9487.2087.2587.251,500
Oct 05, 202287.4587.9387.4587.9387.931,100
Oct 04, 202286.7987.9786.7987.9787.9734,600
Oct 03, 202285.0085.0085.0085.0085.00100
Sep 30, 202283.5483.5482.3182.3182.311,200
Sep 29, 202282.4482.9482.4482.9482.94200
Sep 28, 202283.3084.5582.8884.5584.55700
Sep 27, 202282.9083.4281.9182.2882.282,300
Sep 26, 202282.1482.5482.0782.1182.112,100
Sep 23, 202283.1683.3183.0983.2783.27900
Sep 22, 202285.4985.4985.4985.4985.49100
Sep 21, 202288.6188.6186.7686.7686.7611,000
Sep 20, 202287.5088.0387.5087.9487.94900
Sep 19, 202288.5889.2888.5889.2889.284,800
Sep 16, 202288.4288.8588.3288.8588.851,700
Sep 15, 202290.6490.7689.9289.9289.92400
Sep 14, 202290.6190.6190.3490.6090.60600
Sep 13, 202292.0292.0290.8590.8690.86300
Sep 12, 202294.5794.5794.0194.3194.313,800
Sep 09, 202293.8293.8293.6493.6493.642,400
Sep 08, 202292.0892.0892.0892.0892.08200
Sep 07, 202290.3691.3290.3691.2891.2811,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement