SPDR Russell 1000 Momentum Focus ETF (ONEO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

97.42

-0.32

(-0.33%)

As of 10:56AM EST. Market open.

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	97.84	97.42	97.42	97.42	97.42	289
Jan 27, 2023	97.84	98.03	97.75	97.75	97.75	500
Jan 26, 2023	97.26	97.84	97.20	97.84	97.84	1,100
Jan 25, 2023	96.69	96.79	96.69	96.79	96.79	100
Jan 24, 2023	96.48	96.57	96.48	96.57	96.57	5,500
Jan 23, 2023	97.65	97.65	96.28	96.69	96.69	7,300
Jan 20, 2023	95.61	95.61	95.61	95.61	95.61	1,100
Jan 19, 2023	94.11	94.22	94.11	94.22	94.22	100
Jan 18, 2023	94.97	94.97	94.97	94.97	94.97	100
Jan 17, 2023	96.12	96.78	96.12	96.21	96.21	1,000
Jan 13, 2023	96.39	96.56	96.39	96.56	96.56	300
Jan 12, 2023	96.28	96.28	96.28	96.28	96.28	200
Jan 11, 2023	95.65	95.78	95.65	95.78	95.78	700
Jan 10, 2023	94.10	94.89	94.10	94.89	94.89	200
Jan 09, 2023	95.07	95.07	94.22	94.22	94.22	1,000
Jan 06, 2023	93.05	94.21	93.05	94.21	94.21	2,000
Jan 05, 2023	92.00	92.00	91.67	91.94	91.94	1,900
Jan 04, 2023	92.41	92.41	92.41	92.41	92.41	100
Jan 03, 2023	91.74	91.74	91.28	91.30	91.30	1,600
Dec 30, 2022	91.59	91.92	91.59	91.92	91.92	500
Dec 29, 2022	92.17	92.44	92.17	92.27	92.27	1,600
Dec 28, 2022	91.47	91.47	90.95	90.95	90.95	1,900
Dec 27, 2022	92.60	92.66	92.31	92.49	92.49	8,500
Dec 23, 2022	91.97	92.34	91.97	92.34	92.34	2,000
Dec 22, 2022	90.45	91.42	90.45	91.42	91.42	300
Dec 21, 2022	91.93	92.62	91.93	92.61	92.61	8,200
Dec 20, 2022	91.35	91.35	91.18	91.18	91.18	200
Dec 19, 2022	91.25	91.25	90.76	90.89	90.89	900
Dec 16, 2022	92.20	92.20	92.20	92.20	92.20	100
Dec 15, 2022	92.95	93.00	92.95	93.00	93.00	1,400
Dec 14, 2022	95.77	95.85	95.08	95.10	95.10	1,500
Dec 13, 2022	96.17	96.17	95.38	95.55	95.55	4,700
Dec 12, 2022	94.95	94.95	94.95	94.95	94.95	100
Dec 09, 2022	94.21	94.21	93.60	93.60	93.60	900
Dec 08, 2022	94.48	94.48	94.48	94.48	94.48	100
Dec 07, 2022	94.11	94.11	94.11	94.11	94.11	200
Dec 06, 2022	94.20	94.20	94.16	94.16	94.16	800
Dec 05, 2022	95.40	95.40	95.18	95.18	95.18	400
Dec 02, 2022	96.90	97.26	96.90	97.26	97.26	300
Dec 01, 2022	97.36	97.36	97.29	97.29	97.29	400
Nov 30, 2022	94.97	97.36	94.97	97.36	97.36	700
Nov 29, 2022	95.20	95.39	95.20	95.39	95.39	700
Nov 28, 2022	95.03	95.03	95.03	95.03	95.03	100
Nov 25, 2022	96.66	96.66	96.66	96.66	96.66	-
Nov 23, 2022	96.40	96.40	96.40	96.40	96.40	100
Nov 22, 2022	95.66	96.26	95.63	96.26	96.26	5,300
Nov 21, 2022	94.28	94.56	94.28	94.56	94.56	1,300
Nov 18, 2022	94.58	94.58	94.58	94.58	94.58	200
Nov 17, 2022	93.54	93.98	93.54	93.98	93.98	2,000
Nov 16, 2022	94.40	94.43	94.40	94.43	94.43	1,800
Nov 15, 2022	95.80	95.80	95.62	95.62	95.62	500
Nov 14, 2022	95.61	95.61	94.76	94.76	94.76	100
Nov 11, 2022	95.62	95.62	95.46	95.46	95.46	600
Nov 10, 2022	93.37	94.68	93.37	94.68	94.68	1,200
Nov 09, 2022	90.25	90.25	90.25	90.25	90.25	200
Nov 08, 2022	92.29	92.29	92.29	92.29	92.29	200
Nov 07, 2022	90.93	91.72	90.92	91.72	91.72	1,300
Nov 04, 2022	91.33	91.33	90.53	90.82	90.82	900
Nov 03, 2022	88.34	89.95	88.34	89.55	89.55	900
Nov 02, 2022	89.98	89.98	89.90	89.90	89.90	400
Nov 01, 2022	92.15	92.15	92.11	92.11	92.11	1,000
Oct 31, 2022	91.86	91.86	91.53	91.54	91.54	2,800
Oct 28, 2022	91.14	91.79	91.14	91.78	91.78	1,000
Oct 27, 2022	90.13	90.13	90.13	90.13	90.13	100
Oct 26, 2022	90.11	90.11	90.11	90.11	90.11	200
Oct 25, 2022	89.81	89.81	89.81	89.81	89.81	100
Oct 24, 2022	88.09	88.50	88.09	88.23	88.23	1,100
Oct 21, 2022	86.99	87.43	86.98	87.43	87.43	500
Oct 20, 2022	86.78	86.78	85.44	85.44	85.44	200
Oct 19, 2022	86.20	86.20	86.08	86.11	86.11	800
Oct 18, 2022	87.08	87.08	86.93	86.93	86.93	400
Oct 17, 2022	85.80	85.80	85.80	85.80	85.80	300
Oct 14, 2022	86.32	86.32	84.05	84.05	84.05	200
Oct 13, 2022	83.76	86.39	83.76	86.39	86.39	2,000
Oct 12, 2022	84.33	84.33	84.33	84.33	84.33	100
Oct 11, 2022	84.21	85.35	84.21	84.72	84.72	800
Oct 10, 2022	85.41	85.41	84.98	84.98	84.98	1,000
Oct 07, 2022	85.90	85.90	85.21	85.21	85.21	600
Oct 06, 2022	87.94	87.94	87.20	87.25	87.25	1,500
Oct 05, 2022	87.45	87.93	87.45	87.93	87.93	1,100
Oct 04, 2022	86.79	87.97	86.79	87.97	87.97	34,600
Oct 03, 2022	85.00	85.00	85.00	85.00	85.00	100
Sep 30, 2022	83.54	83.54	82.31	82.31	82.31	1,200
Sep 29, 2022	82.44	82.94	82.44	82.94	82.94	200
Sep 28, 2022	83.30	84.55	82.88	84.55	84.55	700
Sep 27, 2022	82.90	83.42	81.91	82.28	82.28	2,300
Sep 26, 2022	82.14	82.54	82.07	82.11	82.11	2,100
Sep 23, 2022	83.16	83.31	83.09	83.27	83.27	900
Sep 22, 2022	85.49	85.49	85.49	85.49	85.49	100
Sep 21, 2022	88.61	88.61	86.76	86.76	86.76	11,000
Sep 20, 2022	87.50	88.03	87.50	87.94	87.94	900
Sep 19, 2022	88.58	89.28	88.58	89.28	89.28	4,800
Sep 16, 2022	88.42	88.85	88.32	88.85	88.85	1,700
Sep 15, 2022	90.64	90.76	89.92	89.92	89.92	400
Sep 14, 2022	90.61	90.61	90.34	90.60	90.60	600
Sep 13, 2022	92.02	92.02	90.85	90.86	90.86	300
Sep 12, 2022	94.57	94.57	94.01	94.31	94.31	3,800
Sep 09, 2022	93.82	93.82	93.64	93.64	93.64	2,400
Sep 08, 2022	92.08	92.08	92.08	92.08	92.08	200
Sep 07, 2022	90.36	91.32	90.36	91.28	91.28	11,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,040.01-30.55(-0.75%)

Dow 3033,919.88-58.20(-0.17%)

Nasdaq11,449.02-172.69(-1.49%)

Russell 20001,895.09-16.36(-0.86%)

Crude Oil79.28-0.40(-0.50%)

Gold1,941.00-4.60(-0.24%)

SPDR Russell 1000 Momentum Focus ETF (ONEO)

S&P 500
4,040.01
-30.55(-0.75%)

Dow 30
33,919.88
-58.20(-0.17%)

Nasdaq
11,449.02
-172.69(-1.49%)

Russell 2000
1,895.09
-16.36(-0.86%)

Crude Oil
79.28
-0.40(-0.50%)

Gold
1,941.00
-4.60(-0.24%)