Skip to main content
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
128.95
-0.39 (-0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.79129.52128.78128.95128.95-0.30%110,271
Jun 25, 2026128.67129.67128.67129.34129.340.94%119,539
Jun 24, 2026127.77128.31127.03128.14128.140.30%107,653
Jun 23, 2026127.08128.07127.07127.75127.750.24%22,582
Jun 22, 2026126.88128.00126.88127.45127.450.35%6,021
Jun 18, 2026128.71128.74127.78127.98127.00-0.10%7,081
Jun 17, 2026130.49130.68128.10128.10127.13-1.98%19,379
Jun 16, 2026130.80131.39130.61130.68129.69-0.10%7,417
Jun 15, 2026131.76131.76130.81130.81129.82-0.60%9,108
Jun 12, 2026130.52131.97130.52131.60130.600.92%103,333
Jun 11, 2026129.37130.67129.12130.40129.411.43%108,506
Jun 10, 2026129.46130.19128.55128.56127.58-0.73%9,466
Jun 9, 2026129.13129.73128.20129.51128.530.70%7,184
Jun 8, 2026128.97129.17128.61128.61127.630.06%13,402
Jun 5, 2026129.36129.46128.50128.54127.56-0.84%13,090
Jun 4, 2026129.13129.76129.13129.63128.640.61%24,172
Jun 3, 2026128.72129.71128.72128.85127.87-0.18%14,055
Jun 2, 2026128.51129.38128.51129.08128.100.84%16,028
Jun 1, 2026127.80128.17127.76128.01127.040.02%9,833
May 29, 2026128.36128.62127.98127.98127.01-0.06%10,101
May 28, 2026127.90128.37127.50128.06127.090.17%8,245
May 27, 2026127.63128.38127.63127.85126.870.07%8,945
May 26, 2026127.75128.22127.63127.76126.790.26%5,450
May 22, 2026126.37127.56126.37127.43126.461.25%10,801
May 21, 2026125.18125.94125.06125.86124.900.17%6,286
May 20, 2026124.78125.69124.64125.64124.690.72%8,864
May 19, 2026124.81125.01124.17124.74123.79-0.20%10,596
May 18, 2026124.17125.10124.17124.99124.040.81%7,006
May 15, 2026124.72124.72123.90123.99123.04-1.01%4,589
May 14, 2026125.30125.78125.25125.25124.300.28%7,796
May 13, 2026124.70125.04124.47124.90123.95-0.26%215,176
May 12, 2026124.99125.43124.05125.22124.270.23%214,189
May 11, 2026125.56125.56124.86124.93123.98-0.08%12,521
May 8, 2026125.07125.36124.58125.03124.080.49%56,901
May 7, 2026126.02126.02124.20124.42123.47-1.31%145,373
May 6, 2026125.82126.28125.79126.07125.110.26%4,112
May 5, 2026125.01126.24125.01125.74124.791.02%9,758
May 4, 2026125.30125.54124.46124.47123.52-1.23%7,884
May 1, 2026126.92126.92126.03126.03125.07-0.61%8,557
Apr 30, 2026124.72126.80124.72126.80125.841.41%8,577
Apr 29, 2026124.92125.27124.64125.04124.08-0.06%8,154
Apr 28, 2026125.31125.31124.65125.12124.16-0.12%8,700
Apr 27, 2026124.91125.65124.91125.27124.320.22%7,069
Apr 24, 2026125.46125.46124.65124.99124.04-0.14%5,106
Apr 23, 2026124.65125.26124.62125.17124.220.65%4,141
Apr 22, 2026125.26125.26124.30124.36123.42-0.24%8,061
Apr 21, 2026124.93125.50124.51124.66123.71-11,217
Apr 20, 2026124.26124.85124.26124.66123.710.48%5,999
Apr 17, 2026123.01124.24123.01124.06123.120.67%118,331
Apr 16, 2026122.34123.28122.34123.24122.300.77%126,328
Apr 15, 2026122.72122.72121.94122.30121.37-0.39%20,296
Apr 14, 2026122.99122.99122.53122.78121.85-0.02%7,794
Apr 13, 2026122.28122.80121.76122.80121.870.31%10,683
Apr 10, 2026123.03123.16122.28122.42121.49-0.52%10,872
Apr 9, 2026122.59123.27122.59123.05122.120.31%5,066
Apr 8, 2026121.03122.67121.03122.67121.731.54%7,587
Apr 7, 2026120.65121.15120.42120.81119.890.03%16,419
Apr 6, 2026120.40120.78120.21120.77119.850.28%8,562
Apr 2, 2026119.99120.44119.99120.44119.520.33%5,677
Apr 1, 2026119.84120.37119.84120.04119.13-0.01%9,829
Mar 31, 2026119.38120.13119.13120.05119.141.31%89,109
Mar 30, 2026119.84119.91118.06118.49117.59-0.24%91,079
Mar 27, 2026119.08119.83118.78118.78117.88-0.51%5,441
Mar 26, 2026118.85120.23118.85119.39118.48-0.15%8,917
Mar 25, 2026119.63120.19119.32119.57118.660.49%14,620
Mar 24, 2026117.18119.43117.18118.98118.081.22%14,623
Mar 23, 2026117.47118.78117.47117.55116.661.20%7,312
Mar 20, 2026118.98118.98116.63116.97115.27-1.65%9,109
Mar 19, 2026118.66119.19118.53118.93117.20-0.32%8,260
Mar 18, 2026120.19120.49119.32119.32117.58-1.02%5,392
Mar 17, 2026120.76121.49120.54120.54118.790.49%10,507
Mar 16, 2026120.32120.66119.86119.95118.210.42%11,390
Mar 13, 2026120.27120.53119.33119.45117.71-0.24%15,533
Mar 12, 2026119.96120.91119.73119.73117.99-1.05%294,486
Mar 11, 2026120.89121.27120.44121.00119.24-0.07%9,611
Mar 10, 2026121.66122.38120.96121.08119.32-0.55%11,748
Mar 9, 2026121.11121.84119.38121.75119.98-0.21%9,701
Mar 6, 2026122.25122.25120.92122.01120.24-0.92%14,795
Mar 5, 2026124.13124.13122.97123.14121.35-1.26%13,634
Mar 4, 2026125.03125.03124.58124.71122.90-61,733
Mar 3, 2026124.43125.08122.71124.71122.90-1.22%16,865
Mar 2, 2026125.60126.53125.12126.25124.420.10%9,820
Feb 27, 2026125.72126.27125.52126.12124.290.05%19,017
Feb 26, 2026125.52126.32125.47126.07124.230.59%8,781
Feb 25, 2026126.05126.05124.42125.32123.50-0.35%5,031
Feb 24, 2026125.10125.82125.10125.76123.930.63%13,041
Feb 23, 2026126.03126.40124.49124.97123.15-1.10%8,568
Feb 20, 2026125.36126.41125.13126.36124.520.42%15,615
Feb 19, 2026125.72126.00125.35125.83124.00-0.03%6,265
Feb 18, 2026125.87126.24125.68125.87124.040.33%10,761
Feb 17, 2026126.22126.22124.36125.45123.63-0.58%14,430
Feb 13, 2026124.82126.53124.82126.18124.351.05%36,712
Feb 12, 2026126.81127.17124.87124.87123.06-1.36%8,832
Feb 11, 2026126.17126.60125.83126.60124.760.84%15,914
Feb 10, 2026125.02125.92125.02125.55123.730.39%8,276
Feb 9, 2026124.88125.17124.85125.06123.24-0.02%7,882
Feb 6, 2026123.61125.09123.61125.09123.271.90%35,259
Feb 5, 2026123.60123.60122.49122.76120.98-1.05%10,374
Feb 4, 2026122.18124.27122.18124.06122.262.11%10,827
Feb 3, 2026120.19121.85120.19121.50119.731.16%14,989