ONEY - SPDR Russell 1000 Yield Focus ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201971.5571.6170.9970.9970.992,300
Sep 19, 201971.5171.5171.3771.3771.37300
Sep 18, 201971.5171.5171.1771.4571.451,800
Sep 17, 201971.4971.6871.4971.6771.671,000
Sep 16, 201971.8372.1771.8372.1772.171,300
Sep 13, 201972.2572.2572.0572.0572.05800
Sep 12, 201971.5772.0571.5771.8971.893,900
Sep 11, 201971.5772.0471.5772.0472.041,500
Sep 10, 201970.6171.2270.6171.2271.221,800
Sep 09, 201969.1370.3369.1370.3370.332,600
Sep 06, 201969.1469.1469.0069.0069.00900
Sep 05, 201968.4769.0468.4768.8468.841,200
Sep 04, 201967.2767.4467.2767.4367.43300
Sep 03, 201966.6966.6966.0566.4466.442,600
Aug 30, 201967.2367.2567.0367.0367.03900
Aug 29, 201966.6466.6466.6466.6466.64800
Aug 28, 201965.2265.6565.2265.6365.631,400
Aug 27, 201966.2966.2964.8964.8964.892,300
Aug 26, 201965.2965.6065.2965.4065.401,800
Aug 23, 201966.5566.7564.9664.9664.963,100
Aug 22, 201967.3767.3766.8267.2467.242,100
Aug 21, 201967.1667.1867.0167.1167.112,100
Aug 20, 201966.6266.8466.6066.6066.602,800
Aug 19, 201967.1967.2867.1667.2067.201,000
Aug 16, 201965.8766.2865.6666.2866.281,500
Aug 15, 201965.3165.3164.9565.1165.111,800
Aug 14, 201966.2666.2765.4265.4865.4816,000
Aug 13, 201967.9668.0767.6667.6667.663,600
Aug 12, 201966.9166.9866.6266.7866.782,800
Aug 09, 201968.2868.2867.6067.8867.887,300
Aug 08, 201968.0068.6667.9068.6668.664,000
Aug 07, 201966.9467.4766.6367.4767.474,100
Aug 06, 201967.6267.6266.8767.4967.493,500
Aug 05, 201968.1268.1266.5267.0167.015,800
Aug 02, 201969.3069.3068.7868.9968.991,400
Aug 01, 201971.2971.6069.9070.0070.002,400
Jul 31, 201971.9271.9770.7271.3271.327,400
Jul 30, 201971.3271.9671.3271.9671.966,200
Jul 29, 201972.0372.0371.7071.7771.771,400
Jul 26, 201971.9472.0271.9472.0272.02900
Jul 25, 201972.0472.0471.6771.7071.701,200
Jul 24, 201971.9272.4771.9172.3972.391,500
Jul 23, 201971.1471.5971.0771.5971.591,200
Jul 22, 201971.1171.1170.6370.7470.743,300
Jul 19, 201970.9970.9970.8170.8170.81600
Jul 18, 201970.4370.7870.3470.7070.702,800
Jul 17, 201971.4871.4870.5870.5870.586,800
Jul 16, 201971.4671.4671.3571.3571.351,200
Jul 15, 201971.2071.2871.1371.2571.253,600
Jul 12, 201970.5071.5070.5071.4671.462,200
Jul 11, 201970.5570.5570.3270.5470.542,700
Jul 10, 201970.6470.7770.5370.5370.531,700
Jul 09, 201970.4370.5470.3870.5470.54900
Jul 08, 201970.8270.8870.6370.6870.681,100
Jul 05, 201971.1371.1371.0571.0571.05800
Jul 03, 201971.0871.1071.0871.1071.101,700
Jul 02, 201970.8570.8570.4170.5470.543,800
Jul 01, 201971.4271.5270.7571.0771.072,700
Jun 28, 201970.3370.6470.3370.5870.582,100
Jun 27, 201969.8270.0369.6969.9769.9714,600
Jun 26, 201970.1270.1769.4969.5069.505,900
Jun 25, 201970.4870.5069.8169.8169.819,400
Jun 24, 201970.5870.6570.1670.3970.3919,000
Jun 24, 20190.604 Dividend
Jun 21, 201971.0871.4871.0871.3470.743,700
Jun 20, 201971.9171.9171.0071.5170.902,100
Jun 19, 201970.6470.9670.5770.9670.362,500
Jun 18, 201970.9770.9970.5970.6070.005,500
Jun 17, 201970.2470.2970.0970.0969.492,800
Jun 14, 201970.1670.3570.1570.3569.752,500
Jun 13, 201970.1370.4270.1370.3369.74700
Jun 12, 201969.9169.9669.8969.9069.301,800
Jun 11, 201970.0470.0969.7669.8969.305,200
Jun 10, 201970.0370.1369.8069.8069.211,900
Jun 07, 201969.8170.0769.7769.7769.183,600
Jun 06, 201969.1469.5669.1469.5668.97400
Jun 05, 201969.2069.3169.0769.3168.721,500
Jun 04, 201968.5568.8268.5568.8268.241,200
Jun 03, 201966.6467.5066.6467.5066.931,900
May 31, 201966.7466.7466.6366.6366.071,800
May 30, 201967.2467.3967.2067.2066.63600
May 29, 201967.7667.7666.9467.2566.682,400
May 28, 201968.4768.4767.8667.8667.284,100
May 24, 201968.7468.8368.5568.6468.062,600
May 23, 201968.6168.6468.5068.5667.981,000
May 22, 201969.6469.6469.1369.2668.681,800
May 21, 201969.2569.7369.2469.7369.1429,500
May 20, 201968.7368.9868.7368.9068.322,900
May 17, 201969.4369.4369.2069.3068.721,200
May 16, 201969.8669.9069.6569.6569.061,000
May 15, 201969.4069.5069.4069.4368.84600
May 14, 201969.1469.4668.8769.2068.611,900
May 13, 201969.0069.0068.4968.7568.162,300
May 10, 201969.0670.1169.0670.1169.511,100
May 09, 201969.5169.8769.2069.8669.271,600
May 08, 201970.1770.3269.9069.9069.311,400
May 07, 201970.5270.5270.0470.2069.602,900
May 06, 201971.0071.1170.6171.1170.503,100
May 03, 201971.5071.5671.5071.5670.951,100
May 02, 201970.8470.8470.4870.7770.171,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...