Skip to main content
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
114.48
+0.14 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.22115.13114.22114.48114.480.12%7,408
Dec 4, 2025114.52114.60114.09114.34114.34-0.06%121,660
Dec 3, 2025113.55114.52113.55114.41114.410.72%7,180
Dec 2, 2025114.38114.38113.26113.60113.60-0.44%10,782
Dec 1, 2025114.16114.86114.10114.10114.10-0.35%6,532
Nov 28, 2025114.04114.63114.04114.50114.500.46%1,726
Nov 26, 2025113.05114.43113.05113.98113.970.84%9,663
Nov 25, 2025111.68113.20111.68113.03113.031.26%4,457
Nov 24, 2025111.39111.78110.69111.62111.620.32%13,501
Nov 21, 2025109.23111.80109.23111.26111.262.31%16,272
Nov 20, 2025110.57111.04108.75108.75108.75-1.02%11,246
Nov 19, 2025110.59110.59109.47109.86109.86-0.85%13,896
Nov 18, 2025109.88111.09109.88110.81110.810.43%13,467
Nov 17, 2025111.72111.72110.11110.33110.33-1.49%5,968
Nov 14, 2025111.67112.49111.54112.00112.00-0.39%6,988
Nov 13, 2025113.00113.35112.17112.44112.44-0.47%6,952
Nov 12, 2025112.83113.50112.83112.97112.970.07%5,952
Nov 11, 2025112.30113.15112.30112.90112.900.87%14,727
Nov 10, 2025112.28112.28111.13111.93111.930.11%9,731
Nov 7, 2025110.33111.80110.23111.80111.801.19%127,275
Nov 6, 2025111.10111.55110.47110.49110.49-0.66%12,877
Nov 5, 2025110.58111.70110.42111.23111.230.67%8,318
Nov 4, 2025109.94110.71109.94110.49110.49-0.40%26,355
Nov 3, 2025111.32111.32110.24110.93110.93-0.54%7,089
Oct 31, 2025111.11111.63111.11111.53111.530.07%8,581
Oct 30, 2025111.46112.50111.46111.46111.46-0.46%10,488
Oct 29, 2025113.03113.15111.82111.97111.97-1.24%10,615
Oct 28, 2025114.00114.00113.23113.37113.37-0.67%16,156
Oct 27, 2025114.22114.22113.84114.14114.140.35%8,792
Oct 24, 2025114.35114.35113.75113.75113.750.01%5,876
Oct 23, 2025113.53113.95113.30113.74113.740.55%10,281
Oct 22, 2025113.07113.55113.07113.11113.11-0.21%10,699
Oct 21, 2025112.80113.56112.80113.34113.340.48%11,568
Oct 20, 2025112.40112.88112.40112.81112.810.81%10,100
Oct 17, 2025111.11111.97111.11111.90111.900.60%10,108
Oct 16, 2025112.57112.57110.94111.24111.24-0.88%126,850
Oct 15, 2025112.69113.00111.94112.23112.230.17%7,300
Oct 14, 2025109.90112.32109.90112.04112.041.12%5,073
Oct 13, 2025110.35111.05110.18110.80110.801.16%7,512
Oct 10, 2025112.11112.11109.53109.53109.53-2.23%16,249
Oct 9, 2025113.45113.90111.91112.03112.03-1.15%10,669
Oct 8, 2025113.46113.65113.08113.33113.330.02%678,044
Oct 7, 2025113.88114.19113.07113.31113.31-0.47%11,899
Oct 6, 2025114.42114.42113.81113.84113.84-0.18%13,952
Oct 3, 2025113.68114.53113.68114.04114.040.51%10,963
Oct 2, 2025113.18114.00113.03113.47113.470.04%85,494
Oct 1, 2025112.93113.48112.93113.43113.430.24%7,600
Sep 30, 2025112.96113.21112.27113.16113.160.12%11,907
Sep 29, 2025113.49113.49112.51113.02113.02-0.18%9,722
Sep 26, 2025112.14113.22112.14113.22113.221.12%5,768
Sep 25, 2025112.53112.67111.71111.97111.97-0.92%11,620
Sep 24, 2025113.17113.33112.90113.01113.010.13%14,655
Sep 23, 2025112.42113.49112.42112.86112.860.47%11,373
Sep 22, 2025112.42112.42111.91112.34112.34-1.14%6,923
Sep 19, 2025114.29114.29113.54113.63112.71-0.65%7,571
Sep 18, 2025114.08114.51113.89114.37113.450.38%14,859
Sep 17, 2025114.07114.80113.64113.93113.02-0.13%4,376
Sep 16, 2025114.20114.20113.75114.08113.170.05%9,041
Sep 15, 2025114.95114.95114.03114.03113.11-0.69%7,551
Sep 12, 2025115.31115.31114.76114.82113.90-0.68%9,041
Sep 11, 2025114.22115.60114.22115.60114.671.19%8,383
Sep 10, 2025114.35114.35113.60114.24113.320.03%10,908
Sep 9, 2025114.61114.61114.08114.20113.28-0.45%7,576
Sep 8, 2025115.29115.29114.09114.71113.79-0.48%12,552
Sep 5, 2025115.32115.72114.77115.26114.340.20%9,795
Sep 4, 2025114.36115.03114.23115.03114.100.84%113,259
Sep 3, 2025114.17114.17113.69114.06113.15-0.28%8,958
Sep 2, 2025114.37114.63114.00114.38113.46-0.72%15,402
Aug 29, 2025115.08115.25114.96115.21114.290.18%9,112
Aug 28, 2025114.96115.01114.31115.01114.08-0.37%10,074
Aug 27, 2025114.50115.47114.50115.43114.510.71%8,326
Aug 26, 2025114.81114.99114.48114.62113.70-0.24%6,570
Aug 25, 2025115.03115.05114.72114.90113.98-0.45%9,630
Aug 22, 2025113.60115.70113.60115.43114.502.47%12,151
Aug 21, 2025112.38112.84112.33112.65111.74-0.11%15,014
Aug 20, 2025112.96113.27112.61112.77111.86-0.19%12,933
Aug 19, 2025112.25113.63112.25112.99112.080.69%15,734
Aug 18, 2025112.39112.65112.10112.22111.31-0.22%10,265
Aug 15, 2025113.11113.20112.46112.46111.56-0.43%7,553
Aug 14, 2025112.70112.97112.28112.94112.03-0.65%8,254
Aug 13, 2025111.90113.67111.90113.67112.761.80%11,794
Aug 12, 2025110.42111.68110.42111.66110.771.49%16,766
Aug 11, 2025110.92111.17109.80110.02109.14-0.47%13,930
Aug 8, 2025110.87110.89110.43110.54109.660.22%9,553
Aug 7, 2025111.03111.03109.78110.30109.41-0.03%116,263
Aug 6, 2025110.61110.92110.31110.34109.45-0.20%8,665
Aug 5, 2025110.20110.64109.84110.56109.670.58%7,277
Aug 4, 2025109.32109.97109.21109.92109.031.05%11,636
Aug 1, 2025108.32108.83108.15108.77107.90-1.07%7,250
Jul 31, 2025110.20110.96109.72109.95109.07-0.61%13,328
Jul 30, 2025111.93111.93110.19110.63109.74-1.10%9,164
Jul 29, 2025112.19112.19111.57111.86110.96-0.34%51,322
Jul 28, 2025112.60112.60112.15112.24111.33-0.59%64,712
Jul 25, 2025112.47112.94112.03112.90111.990.52%22,443
Jul 24, 2025112.99112.99112.21112.31111.41-1.03%17,756
Jul 23, 2025112.95113.52112.94113.48112.570.86%15,546
Jul 22, 2025110.43112.53110.43112.52111.612.02%10,686
Jul 21, 2025111.00111.17110.29110.29109.40-0.21%12,787
Jul 18, 2025111.00111.00110.14110.52109.63-0.05%10,406
Jul 17, 2025109.89110.65109.86110.57109.680.74%11,559