ONEO - SPDR Russell 1000 Momentum Focus ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.000.000.0071.5771.57-
Aug 19, 201972.1372.1672.1372.1372.13500
Aug 16, 201971.3971.3971.3971.3971.39-
Aug 15, 201969.9870.2969.8170.2970.29400
Aug 14, 201970.8670.8670.1770.1770.17800
Aug 13, 201972.1472.1472.1472.1472.14300
Aug 12, 201971.3671.3671.3671.3671.36100
Aug 09, 201972.3372.3372.3372.3372.33100
Aug 08, 201972.6372.8772.6372.8772.87400
Aug 07, 201970.6771.5570.6771.5571.551,000
Aug 06, 201971.2971.2971.2971.2971.2957,700
Aug 05, 201970.4370.4370.4370.4370.4357,700
Aug 02, 201972.2972.5672.2972.3772.37500
Aug 01, 201974.2874.4072.9173.0773.075,500
Jul 31, 201974.6674.6673.3573.9973.999,000
Jul 30, 201974.5374.5574.5374.5574.55300
Jul 29, 201974.5874.6774.5874.6774.67500
Jul 26, 201974.6274.8374.6274.8374.8374,100
Jul 25, 201974.6174.6474.4274.4274.42200
Jul 24, 201974.4074.8374.4074.8374.83100
Jul 23, 201974.1074.2474.1074.2474.24400
Jul 22, 201973.7573.9073.7473.7473.747,800
Jul 19, 201974.1174.1573.8073.8073.80700
Jul 18, 201973.7174.1373.7174.0674.0633,800
Jul 17, 201974.1474.1473.8973.8973.891,800
Jul 16, 201974.4274.4274.3174.3874.38400
Jul 15, 201974.2574.3574.2574.3574.351,100
Jul 12, 201974.2274.4374.2274.4374.43300
Jul 11, 201973.6373.7773.6373.7773.77700
Jul 10, 201973.7673.7673.7173.7173.715,600
Jul 09, 201973.4173.6973.4173.6773.676,700
Jul 08, 201973.8973.8973.6773.7173.714,400
Jul 05, 201973.5274.0673.5074.0074.0012,600
Jul 03, 201973.9974.1173.9974.1174.11200
Jul 02, 201973.3173.4473.2973.4473.442,100
Jul 01, 201973.1673.4973.1673.4973.4940,200
Jun 28, 201972.6472.9772.6472.9772.97600
Jun 27, 201972.1772.3372.1772.3372.33400
Jun 26, 201972.1172.1171.8871.8871.88600
Jun 25, 201972.4572.4572.0072.0072.006,900
Jun 24, 201972.7372.7672.4572.4572.45800
Jun 24, 20190.315 Dividend
Jun 21, 201973.1473.2373.1473.1772.853,400
Jun 20, 201973.1373.3873.0873.3873.0710,300
Jun 19, 201972.4672.8172.4672.8172.504,700
Jun 18, 201972.7872.7872.3772.4372.1144,700
Jun 17, 201971.9272.0071.7571.7571.44400
Jun 14, 201971.7471.9171.7471.9171.602,200
Jun 13, 201971.9372.0871.9372.0071.691,000
Jun 12, 201971.6771.6971.6771.6771.372,500
Jun 11, 201972.0072.0071.5671.7571.44800
Jun 10, 201971.8271.8271.8271.8271.52100
Jun 07, 201971.6571.6571.5371.5371.221,400
Jun 06, 201970.6771.0570.6771.0570.74500
Jun 05, 201970.3870.7970.3870.7970.49300
Jun 04, 201969.6470.3169.4970.3170.011,400
Jun 03, 201968.8069.0068.5668.7968.504,200
May 31, 201968.4368.4368.4268.4268.13200
May 30, 201969.4869.4868.9069.0668.7684,700
May 29, 201968.9469.0068.7068.9468.6452,800
May 28, 201970.1070.1069.4869.4869.18400
May 24, 201970.1470.1470.0970.0969.78200
May 23, 201970.6070.6069.6369.9169.618,400
May 22, 201971.1871.1971.0071.0070.701,000
May 21, 201971.3971.3971.3971.3971.08100
May 20, 201970.6470.6470.6470.6470.33100
May 17, 201971.6171.6171.0771.0770.76100
May 16, 201971.8071.8071.5271.5271.211,200
May 15, 201971.1071.1071.0771.0770.772,200
May 14, 201970.2771.0770.2770.8670.551,500
May 13, 201970.5070.5070.0170.2669.961,000
May 10, 201971.2171.9871.2171.9871.67600
May 09, 201971.8271.8271.8271.8271.51100
May 08, 201972.1272.1271.9571.9571.64100
May 07, 201972.4172.4172.0572.0571.74300
May 06, 201973.1773.1773.1773.1772.86200
May 03, 201973.1173.4773.1173.4773.16700
May 02, 201972.9873.0372.4272.8272.5013,400
May 01, 201973.3073.3072.8172.8172.50500
Apr 30, 201973.5473.5473.5473.5473.22200
Apr 29, 201973.3773.3773.3773.3773.06200
Apr 26, 201973.3173.3273.3173.3273.01200
Apr 25, 201973.0573.0573.0573.0572.74300
Apr 24, 201973.5273.5473.5273.5473.221,400
Apr 23, 201972.3373.3872.3373.3873.072,200
Apr 22, 201972.6272.6272.5972.5972.28800
Apr 18, 201972.8872.8872.8372.8372.51300
Apr 17, 201973.0373.0372.7172.7172.40700
Apr 16, 201973.1073.1373.0573.0572.74500
Apr 15, 201973.1073.1673.1073.1672.84200
Apr 12, 201973.0373.2273.0373.2272.90500
Apr 11, 201972.8372.8372.8372.8372.52300
Apr 10, 201972.4872.7272.4872.6772.351,600
Apr 09, 201972.5372.5372.2072.2071.893,200
Apr 08, 201972.8772.8772.7972.7972.48600
Apr 05, 201972.6272.8372.6272.8372.512,100
Apr 04, 201972.1872.3472.1872.3472.03900
Apr 03, 201972.2572.2572.1372.1371.82400
Apr 02, 201971.9271.9271.8671.8671.55300
Apr 01, 201971.8672.0071.8672.0071.69300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...