Skip to main content
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
122.01
-1.13 (-0.92%)
Mar 6, 2026, 4:00 PM EST - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026122.25122.25120.92122.01122.01-0.92%14,795
Mar 5, 2026124.13124.13122.97123.14123.14-1.26%13,634
Mar 4, 2026125.03125.03124.58124.71124.71-61,733
Mar 3, 2026124.43125.08122.71124.71124.71-1.22%16,865
Mar 2, 2026125.60126.53125.12126.25126.250.10%9,820
Feb 27, 2026125.72126.27125.52126.12126.120.05%19,017
Feb 26, 2026125.52126.32125.47126.07126.070.59%8,781
Feb 25, 2026126.05126.05124.42125.32125.32-0.35%5,031
Feb 24, 2026125.10125.82125.10125.76125.760.63%13,041
Feb 23, 2026126.03126.40124.49124.97124.97-1.10%8,568
Feb 20, 2026125.36126.41125.13126.36126.360.42%15,615
Feb 19, 2026125.72126.00125.35125.83125.83-0.03%6,265
Feb 18, 2026125.87126.24125.68125.87125.870.33%10,761
Feb 17, 2026126.22126.22124.36125.45125.45-0.58%14,430
Feb 13, 2026124.82126.53124.82126.18126.181.05%36,712
Feb 12, 2026126.81127.17124.87124.87124.87-1.36%8,832
Feb 11, 2026126.17126.60125.83126.60126.600.84%15,914
Feb 10, 2026125.02125.92125.02125.55125.550.39%8,276
Feb 9, 2026124.88125.17124.85125.06125.06-0.02%7,882
Feb 6, 2026123.61125.09123.61125.09125.091.90%35,259
Feb 5, 2026123.60123.60122.49122.76122.76-1.05%10,374
Feb 4, 2026122.18124.27122.18124.06124.062.11%10,827
Feb 3, 2026120.19121.85120.19121.50121.501.16%14,989
Feb 2, 2026120.00120.33119.48120.11120.110.53%8,074
Jan 30, 2026118.98119.48118.34119.48119.48-0.10%4,986
Jan 29, 2026120.28120.28119.36119.59119.590.21%7,945
Jan 28, 2026119.97119.97119.29119.34119.34-0.51%6,894
Jan 27, 2026119.94120.22119.72119.95119.95-0.17%16,965
Jan 26, 2026120.60120.74119.88120.16120.160.05%9,289
Jan 23, 2026120.71120.74119.76120.10120.10-0.33%7,585
Jan 22, 2026120.73121.15120.40120.50120.50-0.07%8,262
Jan 21, 2026119.31120.60119.31120.59120.591.69%14,934
Jan 20, 2026118.95119.28118.43118.59118.59-1.14%8,814
Jan 16, 2026120.16120.35119.82119.96119.96-0.42%8,302
Jan 15, 2026119.77120.64119.72120.47120.470.58%13,711
Jan 14, 2026118.54119.90118.54119.77119.770.92%10,117
Jan 13, 2026118.55119.10118.33118.68118.680.48%9,495
Jan 12, 2026118.17118.29117.75118.11118.11-0.22%147,329
Jan 9, 2026118.31118.45118.02118.37118.370.47%124,394
Jan 8, 2026116.18118.18116.18117.82117.821.97%12,123
Jan 7, 2026117.08117.08115.46115.54115.54-1.34%10,630
Jan 6, 2026115.79117.17115.79117.12117.121.06%12,735
Jan 5, 2026115.40116.33115.27115.89115.890.83%16,024
Jan 2, 2026113.76115.25113.18114.94114.941.21%52,232
Dec 31, 2025113.94113.97113.56113.56113.56-0.71%10,111
Dec 30, 2025114.51114.54114.33114.38114.380.09%7,272
Dec 29, 2025114.44114.83114.26114.28114.28-0.37%66,950
Dec 26, 2025114.45114.71114.29114.71114.710.13%7,341
Dec 24, 2025114.24114.63114.16114.57114.570.52%9,184
Dec 23, 2025114.45114.45113.90113.97113.97-0.40%239,016
Dec 22, 2025114.14114.62114.14114.43114.43-0.42%11,648
Dec 19, 2025115.20115.28114.92114.92113.95-0.36%10,488
Dec 18, 2025115.81116.17115.20115.33114.36-0.14%9,280
Dec 17, 2025115.23115.69115.15115.49114.520.45%7,840
Dec 16, 2025116.08116.08114.73114.97114.00-0.96%12,043
Dec 15, 2025116.50116.50115.65116.09115.11-0.02%6,757
Dec 12, 2025117.00117.00115.85116.11115.13-0.30%5,417
Dec 11, 2025115.55116.83115.55116.46115.480.73%8,845
Dec 10, 2025113.75115.88113.75115.62114.641.76%10,605
Dec 9, 2025113.51114.17113.51113.62112.660.06%8,815
Dec 8, 2025114.62114.62113.55113.55112.59-0.81%22,099
Dec 5, 2025114.22115.13114.22114.48113.510.12%7,408
Dec 4, 2025114.52114.60114.09114.34113.38-0.06%121,660
Dec 3, 2025113.55114.52113.55114.41113.440.72%7,180
Dec 2, 2025114.38114.38113.26113.60112.64-0.44%10,782
Dec 1, 2025114.16114.86114.10114.10113.14-0.35%6,532
Nov 28, 2025114.04114.63114.04114.50113.530.46%1,726
Nov 26, 2025113.05114.43113.05113.98113.010.84%9,663
Nov 25, 2025111.68113.20111.68113.03112.071.26%4,457
Nov 24, 2025111.39111.78110.69111.62110.680.32%13,501
Nov 21, 2025109.23111.80109.23111.26110.322.31%16,272
Nov 20, 2025110.57111.04108.75108.75107.83-1.02%11,246
Nov 19, 2025110.59110.59109.47109.86108.93-0.85%13,896
Nov 18, 2025109.88111.09109.88110.81109.870.43%13,467
Nov 17, 2025111.72111.72110.11110.33109.40-1.49%5,968
Nov 14, 2025111.67112.49111.54112.00111.05-0.39%6,988
Nov 13, 2025113.00113.35112.17112.44111.49-0.47%6,952
Nov 12, 2025112.83113.50112.83112.97112.020.07%5,952
Nov 11, 2025112.30113.15112.30112.90111.940.87%14,727
Nov 10, 2025112.28112.28111.13111.93110.980.11%9,731
Nov 7, 2025110.33111.80110.23111.80110.851.19%127,275
Nov 6, 2025111.10111.55110.47110.49109.56-0.66%12,877
Nov 5, 2025110.58111.70110.42111.23110.280.67%8,318
Nov 4, 2025109.94110.71109.94110.49109.56-0.40%26,355
Nov 3, 2025111.32111.32110.24110.93110.00-0.54%7,089
Oct 31, 2025111.11111.63111.11111.53110.590.07%8,581
Oct 30, 2025111.46112.50111.46111.46110.52-0.46%10,488
Oct 29, 2025113.03113.15111.82111.97111.02-1.24%10,615
Oct 28, 2025114.00114.00113.23113.37112.41-0.67%16,156
Oct 27, 2025114.22114.22113.84114.14113.170.35%8,792
Oct 24, 2025114.35114.35113.75113.75112.780.01%5,876
Oct 23, 2025113.53113.95113.30113.74112.770.55%10,281
Oct 22, 2025113.07113.55113.07113.11112.15-0.21%10,699
Oct 21, 2025112.80113.56112.80113.34112.390.48%11,568
Oct 20, 2025112.40112.88112.40112.81111.850.81%10,100
Oct 17, 2025111.11111.97111.11111.90110.960.60%10,108
Oct 16, 2025112.57112.57110.94111.24110.30-0.88%126,850
Oct 15, 2025112.69113.00111.94112.23111.280.17%7,300
Oct 14, 2025109.90112.32109.90112.04111.091.12%5,073
Oct 13, 2025110.35111.05110.18110.80109.861.16%7,512