Skip to main content
State Street SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEARCA: ONEO · Real-Time Price · USD
135.45
-2.24 (-1.63%)
Mar 6, 2026, 4:00 PM EST - Market closed

ONEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026135.45135.45135.45135.45135.45-1.63%67
Mar 5, 2026138.55138.55136.89137.69137.69-1.16%3,669
Mar 4, 2026139.46139.52139.31139.31139.310.42%678
Mar 3, 2026137.68138.72137.68138.72138.72-1.56%572
Mar 2, 2026140.32141.08140.22140.93140.930.21%2,617
Feb 27, 2026140.08140.63140.08140.63140.63-0.24%477
Feb 26, 2026140.97140.97140.97140.97140.970.32%201
Feb 25, 2026140.53140.53140.53140.53140.530.35%190
Feb 24, 2026139.85140.04139.85140.04140.040.97%3,076
Feb 23, 2026138.73138.73138.70138.70138.70-1.31%288
Feb 20, 2026140.51140.54140.51140.54140.540.54%331
Feb 19, 2026139.78139.78139.78139.78139.78-0.30%81
Feb 18, 2026140.19140.20140.19140.20140.200.72%581
Feb 17, 2026139.20139.20139.20139.20139.20-0.24%215
Feb 13, 2026139.92139.92139.23139.53139.531.05%1,366
Feb 12, 2026138.07138.08138.07138.08138.08-1.53%1,264
Feb 11, 2026140.17140.23140.17140.23140.230.54%343
Feb 10, 2026139.40139.47139.40139.47139.47-0.04%2,505
Feb 9, 2026139.53139.53139.53139.53139.530.08%53
Feb 6, 2026139.42139.42139.42139.42139.422.57%319
Feb 5, 2026135.83135.92135.83135.92135.92-0.62%557
Feb 4, 2026136.70137.17136.70136.77136.770.44%296
Feb 3, 2026136.17136.17136.17136.17136.170.15%71
Feb 2, 2026135.96135.96135.96135.96135.960.87%381
Jan 30, 2026134.78134.78134.78134.78134.78-0.81%133
Jan 29, 2026136.65136.65135.47135.88135.88-0.13%943
Jan 28, 2026136.20136.20136.06136.06136.050.03%420
Jan 27, 2026135.89136.01135.89136.01136.010.14%384
Jan 26, 2026135.85135.99135.83135.83135.830.25%519
Jan 23, 2026135.48135.50135.48135.50135.50-0.54%125
Jan 22, 2026136.41136.41136.24136.24136.240.05%370
Jan 21, 2026135.20136.17135.09136.17136.171.76%2,471
Jan 20, 2026134.88134.88133.68133.82133.82-1.39%4,661
Jan 16, 2026135.71135.71135.71135.71135.71-0.24%80
Jan 15, 2026135.69136.04135.69136.04136.040.85%470
Jan 14, 2026134.89134.89134.89134.89134.890.12%73
Jan 13, 2026134.52134.73134.52134.73134.730.05%610
Jan 12, 2026134.44134.65134.29134.65134.650.14%79,417
Jan 9, 2026134.32134.67134.23134.47134.470.73%83,721
Jan 8, 2026133.57133.57133.29133.49133.490.57%5,275
Jan 7, 2026133.33133.33132.60132.73132.73-1.11%20,336
Jan 6, 2026134.22134.22134.22134.22134.211.29%48
Jan 5, 2026132.59132.72132.51132.51132.511.23%16,259
Jan 2, 2026130.90130.90130.90130.90130.901.16%50
Dec 31, 2025129.37129.40129.37129.40129.40-1.01%686
Dec 30, 2025130.73130.73130.73130.73130.73-0.22%277
Dec 29, 2025130.97131.01130.97131.01131.01-0.41%442
Dec 26, 2025131.55131.55131.55131.55131.55-190
Dec 24, 2025131.44131.55131.44131.55131.550.41%308
Dec 23, 2025131.17131.18130.93131.01131.01-0.26%394,570
Dec 22, 2025131.22131.36131.22131.36131.360.36%619
Dec 19, 2025130.89130.89130.89130.89130.440.54%82
Dec 18, 2025130.57130.80129.87130.18129.740.43%1,232
Dec 17, 2025129.63129.63129.63129.63129.19-0.48%350
Dec 16, 2025130.33130.34130.25130.25129.81-0.45%9,857
Dec 15, 2025130.85130.85130.84130.84130.39-0.08%547
Dec 12, 2025130.95130.95130.95130.95130.51-0.81%201
Dec 11, 2025132.02132.02132.01132.01131.560.89%1,342
Dec 10, 2025130.88130.90130.85130.85130.411.39%1,110
Dec 9, 2025128.92129.50128.92129.06128.62-0.02%736
Dec 8, 2025129.24129.24129.09129.09128.65-0.51%747
Dec 5, 2025129.75129.75129.75129.75129.310.11%62
Dec 4, 2025129.61129.61129.61129.61129.160.26%113
Dec 3, 2025129.21129.27129.21129.27128.830.55%574
Dec 2, 2025128.57128.57128.57128.57128.13-0.09%122
Dec 1, 2025128.80128.80128.69128.69128.25-0.64%224
Nov 28, 2025129.15129.66129.15129.51129.070.36%511
Nov 26, 2025129.04129.04129.04129.04128.600.60%320
Nov 25, 2025128.27128.27128.27128.27127.831.62%51
Nov 24, 2025126.00126.22126.00126.22125.790.67%650
Nov 21, 2025124.17125.39124.17125.39124.961.88%967
Nov 20, 2025123.07123.07123.07123.07122.65-1.37%202
Nov 19, 2025124.78124.78124.78124.78124.35-0.23%71
Nov 18, 2025124.28125.07124.28125.07124.640.13%257
Nov 17, 2025124.90124.90124.90124.90124.48-1.44%356
Nov 14, 2025126.73126.73126.73126.73126.30-0.29%49
Nov 13, 2025127.10127.10127.10127.10126.67-1.45%119
Nov 12, 2025128.97128.97128.97128.97128.530.36%107
Nov 11, 2025128.51128.51128.51128.51128.070.19%180
Nov 10, 2025128.04128.27128.04128.27127.830.72%337
Nov 7, 2025126.18127.36126.14127.36126.920.99%843
Nov 6, 2025126.11126.11126.11126.11125.68-0.88%315
Nov 5, 2025126.54127.23126.54127.23126.790.85%485
Nov 4, 2025126.23126.23126.16126.16125.73-0.85%438
Nov 3, 2025126.28127.24126.28127.24126.81-0.18%324
Oct 31, 2025127.56127.56127.46127.46127.030.39%954
Oct 30, 2025126.97126.97126.97126.97126.54-0.46%119
Oct 29, 2025128.65128.65127.55127.55127.12-0.89%258
Oct 28, 2025128.70128.70128.70128.70128.26-0.84%120
Oct 27, 2025129.79129.79129.79129.79129.350.43%280
Oct 24, 2025129.23129.23129.23129.23128.790.40%48
Oct 23, 2025128.72128.72128.72128.72128.280.68%390
Oct 22, 2025127.86127.86127.86127.86127.42-0.82%188
Oct 21, 2025128.63128.93128.63128.91128.480.53%377
Oct 20, 2025128.39128.40128.18128.24127.800.94%751
Oct 17, 2025127.04127.04127.04127.04126.610.36%194
Oct 16, 2025127.77128.05126.58126.58126.15-1.07%473
Oct 15, 2025128.78128.78127.94127.94127.510.06%1,052
Oct 14, 2025126.71127.86126.71127.86127.420.91%2,335
Oct 13, 2025126.27126.82126.27126.70126.271.25%756