ONEY - SPDR Russell 1000 Yield Focus ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201970.0170.3170.3170.3170.313,097
Oct 14, 201969.1769.5569.1769.5069.501,800
Oct 11, 201969.0770.1569.0769.7369.735,100
Oct 10, 201967.7168.4767.7168.3368.3316,300
Oct 09, 201967.9467.9867.6567.7867.782,800
Oct 08, 201967.7067.8867.2467.2567.256,900
Oct 07, 201968.8268.9268.5468.5468.541,300
Oct 04, 201968.1768.8268.1768.8268.821,800
Oct 03, 201967.8268.2767.7368.2768.2743,200
Oct 02, 201968.2568.2967.9368.0668.0612,600
Oct 01, 201970.2270.2269.4069.4769.471,900
Sep 30, 201970.4270.8470.4270.7070.704,900
Sep 27, 201970.6970.6970.2170.2170.215,100
Sep 26, 201970.0870.4070.0870.3270.321,400
Sep 25, 201969.7270.6869.7270.6870.681,500
Sep 24, 201970.0070.7963.8370.0570.0510,100
Sep 23, 201969.9470.6969.9470.6170.6114,800
Sep 23, 20190.613 Dividend
Sep 20, 201971.5571.6170.9970.9970.382,300
Sep 19, 201971.5171.5171.3771.3770.76300
Sep 18, 201971.5171.5171.1771.4570.831,800
Sep 17, 201971.4971.6871.4971.6771.051,000
Sep 16, 201971.8372.1771.8372.1771.551,300
Sep 13, 201972.2572.2572.0572.0571.43800
Sep 12, 201971.5772.0571.5771.8971.273,900
Sep 11, 201971.5772.0471.5772.0471.421,500
Sep 10, 201970.6171.2270.6171.2270.601,800
Sep 09, 201969.1370.3369.1370.3369.722,600
Sep 06, 201969.1469.1469.0069.0068.41900
Sep 05, 201968.4769.0468.4768.8468.241,200
Sep 04, 201967.2767.4467.2767.4366.85300
Sep 03, 201966.6966.6966.0566.4465.862,600
Aug 30, 201967.2367.2567.0367.0366.46900
Aug 29, 201966.6466.6466.6466.6466.07800
Aug 28, 201965.2265.6565.2265.6365.061,400
Aug 27, 201966.2966.2964.8964.8964.332,300
Aug 26, 201965.2965.6065.2965.4064.841,800
Aug 23, 201966.5566.7564.9664.9664.403,100
Aug 22, 201967.3767.3766.8267.2466.662,100
Aug 21, 201967.1667.1867.0167.1166.532,100
Aug 20, 201966.6266.8466.6066.6066.022,800
Aug 19, 201967.1967.2867.1667.2066.621,000
Aug 16, 201965.8766.2865.6666.2865.701,500
Aug 15, 201965.3165.3164.9565.1164.551,800
Aug 14, 201966.2666.2765.4265.4864.9116,000
Aug 13, 201967.9668.0767.6667.6667.083,600
Aug 12, 201966.9166.9866.6266.7866.202,800
Aug 09, 201968.2868.2867.6067.8867.297,300
Aug 08, 201968.0068.6667.9068.6668.074,000
Aug 07, 201966.9467.4766.6367.4766.894,100
Aug 06, 201967.6267.6266.8767.4966.903,500
Aug 05, 201968.1268.1266.5267.0166.435,800
Aug 02, 201969.3069.3068.7868.9968.391,400
Aug 01, 201971.2971.6069.9070.0069.402,400
Jul 31, 201971.9271.9770.7271.3270.707,400
Jul 30, 201971.3271.9671.3271.9671.336,200
Jul 29, 201972.0372.0371.7071.7771.151,400
Jul 26, 201971.9472.0271.9472.0271.39900
Jul 25, 201972.0472.0471.6771.7071.081,200
Jul 24, 201971.9272.4771.9172.3971.761,500
Jul 23, 201971.1471.5971.0771.5970.971,200
Jul 22, 201971.1171.1170.6370.7470.133,300
Jul 19, 201970.9970.9970.8170.8170.20600
Jul 18, 201970.4370.7870.3470.7070.092,800
Jul 17, 201971.4871.4870.5870.5869.976,800
Jul 16, 201971.4671.4671.3571.3570.731,200
Jul 15, 201971.2071.2871.1371.2570.643,600
Jul 12, 201970.5071.5070.5071.4670.842,200
Jul 11, 201970.5570.5570.3270.5469.932,700
Jul 10, 201970.6470.7770.5370.5369.921,700
Jul 09, 201970.4370.5470.3870.5469.93900
Jul 08, 201970.8270.8870.6370.6870.071,100
Jul 05, 201971.1371.1371.0571.0570.44800
Jul 03, 201971.0871.1071.0871.1070.491,700
Jul 02, 201970.8570.8570.4170.5469.933,800
Jul 01, 201971.4271.5270.7571.0770.452,700
Jun 28, 201970.3370.6470.3370.5869.972,100
Jun 27, 201969.8270.0369.6969.9769.3714,600
Jun 26, 201970.1270.1769.4969.5068.905,900
Jun 25, 201970.4870.5069.8169.8169.219,400
Jun 24, 201970.5870.6570.1670.3969.7819,000
Jun 24, 20190.604 Dividend
Jun 21, 201971.0871.4871.0871.3470.133,700
Jun 20, 201971.9171.9171.0071.5170.292,100
Jun 19, 201970.6470.9670.5770.9669.752,500
Jun 18, 201970.9770.9970.5970.6069.395,500
Jun 17, 201970.2470.2970.0970.0968.892,800
Jun 14, 201970.1670.3570.1570.3569.152,500
Jun 13, 201970.1370.4270.1370.3369.14700
Jun 12, 201969.9169.9669.8969.9068.711,800
Jun 11, 201970.0470.0969.7669.8968.705,200
Jun 10, 201970.0370.1369.8069.8068.621,900
Jun 07, 201969.8170.0769.7769.7768.583,600
Jun 06, 201969.1469.5669.1469.5668.37400
Jun 05, 201969.2069.3169.0769.3168.121,500
Jun 04, 201968.5568.8268.5568.8267.651,200
Jun 03, 201966.6467.5066.6467.5066.361,900
May 31, 201966.7466.7466.6366.6365.501,800
May 30, 201967.2467.3967.2067.2066.05600
May 29, 201967.7667.7666.9467.2566.112,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...