Skip to main content
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
NYSEARCA: ONEY · Real-Time Price · USD
125.12
-0.15 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ONEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.31125.31124.65125.12125.12-0.12%8,700
Apr 27, 2026124.91125.65124.91125.27125.270.22%7,069
Apr 24, 2026125.46125.46124.65124.99124.99-0.14%5,106
Apr 23, 2026124.65125.26124.62125.17125.170.65%4,141
Apr 22, 2026125.26125.26124.30124.36124.36-0.24%8,061
Apr 21, 2026124.93125.50124.51124.66124.66-11,217
Apr 20, 2026124.26124.85124.26124.66124.660.48%5,999
Apr 17, 2026123.01124.24123.01124.06124.060.67%118,331
Apr 16, 2026122.34123.28122.34123.24123.240.77%126,328
Apr 15, 2026122.72122.72121.94122.30122.30-0.39%20,296
Apr 14, 2026122.99122.99122.53122.78122.78-0.02%7,794
Apr 13, 2026122.28122.80121.76122.80122.800.31%10,683
Apr 10, 2026123.03123.16122.28122.42122.42-0.52%10,872
Apr 9, 2026122.59123.27122.59123.05123.050.31%5,065
Apr 8, 2026121.03122.67121.03122.67122.671.54%7,587
Apr 7, 2026120.65121.15120.42120.81120.810.03%16,419
Apr 6, 2026120.40120.78120.21120.77120.770.28%8,562
Apr 2, 2026119.99120.44119.99120.44120.440.33%5,677
Apr 1, 2026119.84120.37119.84120.04120.04-0.01%9,829
Mar 31, 2026119.38120.13119.13120.05120.051.31%89,109
Mar 30, 2026119.84119.91118.06118.49118.49-0.24%91,079
Mar 27, 2026119.08119.83118.78118.78118.78-0.51%5,441
Mar 26, 2026118.85120.23118.85119.39119.39-0.15%8,917
Mar 25, 2026119.63120.19119.32119.57119.570.49%14,620
Mar 24, 2026117.18119.43117.18118.98118.981.22%14,623
Mar 23, 2026117.47118.78117.47117.55117.550.50%7,312
Mar 20, 2026118.98118.98116.63116.97116.15-1.65%9,109
Mar 19, 2026118.66119.19118.53118.93118.10-0.32%8,260
Mar 18, 2026120.19120.49119.32119.32118.48-1.02%5,392
Mar 17, 2026120.76121.49120.54120.54119.700.49%10,507
Mar 16, 2026120.32120.66119.86119.95119.110.42%11,390
Mar 13, 2026120.27120.53119.33119.45118.62-0.24%15,533
Mar 12, 2026119.96120.91119.73119.73118.90-1.05%294,486
Mar 11, 2026120.89121.27120.44121.00120.16-0.07%9,611
Mar 10, 2026121.66122.38120.96121.08120.23-0.55%11,748
Mar 9, 2026121.11121.84119.38121.75120.90-0.21%9,701
Mar 6, 2026122.25122.25120.92122.01121.16-0.92%14,795
Mar 5, 2026124.13124.13122.97123.14122.28-1.26%13,634
Mar 4, 2026125.03125.03124.58124.71123.84-61,733
Mar 3, 2026124.43125.08122.71124.71123.84-1.22%16,865
Mar 2, 2026125.60126.53125.12126.25125.370.10%9,820
Feb 27, 2026125.72126.27125.52126.12125.240.05%19,017
Feb 26, 2026125.52126.32125.47126.07125.180.59%8,781
Feb 25, 2026126.05126.05124.42125.32124.44-0.35%5,031
Feb 24, 2026125.10125.82125.10125.76124.880.63%13,041
Feb 23, 2026126.03126.40124.49124.97124.10-1.10%8,568
Feb 20, 2026125.36126.41125.13126.36125.470.42%15,615
Feb 19, 2026125.72126.00125.35125.83124.95-0.03%6,265
Feb 18, 2026125.87126.24125.68125.87124.990.33%10,761
Feb 17, 2026126.22126.22124.36125.45124.57-0.58%14,430
Feb 13, 2026124.82126.53124.82126.18125.301.05%36,712
Feb 12, 2026126.81127.17124.87124.87124.00-1.36%8,832
Feb 11, 2026126.17126.60125.83126.60125.720.84%15,914
Feb 10, 2026125.02125.92125.02125.55124.670.39%8,276
Feb 9, 2026124.88125.17124.85125.06124.19-0.02%7,882
Feb 6, 2026123.61125.09123.61125.09124.221.90%35,259
Feb 5, 2026123.60123.60122.49122.76121.90-1.05%10,374
Feb 4, 2026122.18124.27122.18124.06123.192.11%10,827
Feb 3, 2026120.19121.85120.19121.50120.651.16%14,989
Feb 2, 2026120.00120.33119.48120.11119.270.53%8,074
Jan 30, 2026118.98119.48118.34119.48118.64-0.10%4,986
Jan 29, 2026120.28120.28119.36119.59118.760.21%7,945
Jan 28, 2026119.97119.97119.29119.34118.51-0.51%6,894
Jan 27, 2026119.94120.22119.72119.95119.11-0.17%16,965
Jan 26, 2026120.60120.74119.88120.16119.320.05%9,289
Jan 23, 2026120.71120.74119.76120.10119.26-0.33%7,685
Jan 22, 2026120.73121.15120.40120.50119.66-0.07%8,262
Jan 21, 2026119.31120.60119.31120.59119.751.69%14,934
Jan 20, 2026118.95119.28118.43118.59117.76-1.14%8,814
Jan 16, 2026120.16120.35119.82119.96119.12-0.42%8,302
Jan 15, 2026119.77120.64119.72120.47119.630.58%13,711
Jan 14, 2026118.54119.90118.54119.77118.930.92%10,117
Jan 13, 2026118.55119.10118.33118.68117.850.48%9,495
Jan 12, 2026118.17118.29117.75118.11117.29-0.22%147,329
Jan 9, 2026118.31118.45118.02118.37117.540.47%124,394
Jan 8, 2026116.18118.18116.18117.82117.001.97%12,123
Jan 7, 2026117.08117.08115.46115.54114.73-1.34%10,630
Jan 6, 2026115.79117.17115.79117.12116.301.06%12,735
Jan 5, 2026115.40116.33115.27115.89115.080.83%16,024
Jan 2, 2026113.76115.25113.18114.94114.141.21%52,233
Dec 31, 2025113.94113.97113.56113.56112.77-0.71%10,116
Dec 30, 2025114.51114.54114.33114.38113.580.09%7,272
Dec 29, 2025114.44114.83114.26114.28113.48-0.37%66,950
Dec 26, 2025114.45114.71114.29114.71113.910.13%7,341
Dec 24, 2025114.24114.63114.16114.57113.770.52%9,184
Dec 23, 2025114.45114.45113.90113.97113.17-0.40%239,016
Dec 22, 2025114.14114.62114.14114.43113.63-0.42%11,648
Dec 19, 2025115.20115.28114.92114.92113.15-0.36%10,488
Dec 18, 2025115.81116.17115.20115.33113.56-0.14%9,280
Dec 17, 2025115.23115.69115.15115.49113.720.45%7,840
Dec 16, 2025116.08116.08114.73114.97113.21-0.96%12,043
Dec 15, 2025116.50116.50115.65116.09114.30-0.02%6,757
Dec 12, 2025117.00117.00115.85116.11114.32-0.30%5,417
Dec 11, 2025115.55116.83115.55116.46114.670.73%8,845
Dec 10, 2025113.75115.88113.75115.62113.841.76%10,605
Dec 9, 2025113.51114.17113.51113.62111.870.06%8,815
Dec 8, 2025114.62114.62113.55113.55111.80-0.81%22,099
Dec 5, 2025114.22115.13114.22114.48112.720.12%7,408
Dec 4, 2025114.52114.60114.09114.34112.58-0.06%121,660
Dec 3, 2025113.55114.52113.55114.41112.650.72%7,180