Get the Stockscreener App
111.73
0.67%
-0.7572
Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History
The historical daily chart and data for Spdr Russell 1000 Yield Focus Etf stock (ONEY), show that the latest closing stock price as of July 11, 2025, is $111.73.
- Spdr Russell 1000 Yield Focus Etf all-time high stock price is $118.17, occurred on November 25, 2024.
- The lowest Spdr Russell 1000 Yield Focus Etf stock price recorded was $41.96 on March 23, 2020. Since then, Spdr Russell 1000 Yield Focus Etf's stock price has risen over 166.28% to $111.73 now.
- The 52-week high stock price for ONEY is $118.17, representing a 5.76% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ONEY is $94.39, indicating a -15.52% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr Russell 1000 Yield Focus Etf (ONEY) stock in the beginning of 2024 was $100.33. The stock closed the year at $93.70, a loss of over -6.61% for the year.
The table below shows more information about ONEY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $112.0 | $111.3 | $0.7144 | 24,077.0 | -0.67% |
| Jul 10, 2025 | $112.9 | $111.5 | $1.44 | 49,120.0 | +0.84% |
| Jul 09, 2025 | $111.6 | $110.9 | $0.7449 | 7,033.0 | +0.17% |
| Jul 08, 2025 | $111.6 | $110.5 | $1.17 | 7,385.0 | +0.73% |
| Jul 07, 2025 | $111.7 | $110.1 | $1.52 | 112,326.0 | -1.14% |
| Jul 03, 2025 | $112.0 | $111.8 | $0.2899 | 7,287.0 | +0.05% |
| Jul 02, 2025 | $111.8 | $110.6 | $1.17 | 16,844.0 | +1.03% |
| Jul 01, 2025 | $111.4 | $108.0 | $3.34 | 13,256.0 | +2.18% |
| Jun 30, 2025 | $108.3 | $107.7 | $0.6104 | 9,082.0 | +0.48% |
| Jun 27, 2025 | $108.4 | $107.4 | $1.00 | 13,558.0 | +0.05% |
| Jun 26, 2025 | $107.7 | $106.9 | $0.78 | 9,519.0 | +0.94% |
| Jun 25, 2025 | $107.9 | $106.7 | $1.20 | 29,865.0 | -1.18% |
| Jun 24, 2025 | $108.2 | $107.6 | $0.6599 | 16,690.0 | +0.39% |
| Jun 23, 2025 | $107.5 | $106.2 | $1.35 | 9,557.0 | -0.27% |
| Jun 20, 2025 | $108.3 | $107.6 | $0.7599 | 11,769.0 | +0.23% |
| Jun 18, 2025 | $108.1 | $107.6 | $0.51 | 13,378.0 | -0.06% |
| Jun 17, 2025 | $108.5 | $107.6 | $0.9141 | 11,267.0 | -0.81% |
| Jun 16, 2025 | $109.0 | $108.3 | $0.6499 | 13,615.0 | +0.72% |
| Jun 13, 2025 | $108.8 | $107.7 | $1.20 | 8,280.0 | -1.13% |
Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Russell 1000 Yield Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Russell 1000 Yield Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $112.9 | $108.0 | $4.91 | 261,405.0 | +3.20% |
| Jun, 2025 | $109.1 | $106.0 | $3.12 | 392,813.0 | +0.85% |
| May, 2025 | $109.6 | $104.1 | $5.52 | 469,603.0 | +3.09% |
| Apr, 2025 | $110.0 | $94.39 | $15.59 | 1,140,327.0 | -4.67% |
| Mar, 2025 | $113.0 | $106.1 | $6.89 | 619,652.0 | -2.87% |
| Feb, 2025 | $113.2 | $109.8 | $3.47 | 411,144.0 | +0.70% |
| Jan, 2025 | $113.1 | $107.4 | $5.76 | 443,296.0 | +2.59% |
Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.5 | $107.7 | $9.81 | 1,217,763.0 | -7.58% |
| Nov, 2024 | $118.2 | $109.9 | $8.31 | 313,426.0 | +6.12% |
| Oct, 2024 | $113.6 | $110.6 | $3.00 | 332,428.0 | -1.39% |
| Sep, 2024 | $112.8 | $106.9 | $5.86 | 359,067.0 | +0.34% |
| Aug, 2024 | $111.9 | $103.6 | $8.30 | 268,204.0 | +2.02% |
| Jul, 2024 | $110.4 | $102.0 | $8.35 | 411,861.0 | +5.62% |
| Jun, 2024 | $107.0 | $102.8 | $4.13 | 241,016.0 | -2.78% |
| May, 2024 | $108.0 | $102.8 | $5.21 | 265,454.0 | +3.28% |
| Apr, 2024 | $108.7 | $102.0 | $6.67 | 423,052.0 | -4.91% |
| Mar, 2024 | $108.7 | $101.7 | $7.01 | 374,678.0 | +6.79% |
| Feb, 2024 | $101.8 | $97.07 | $4.70 | 461,749.0 | +3.34% |
| Jan, 2024 | $101.7 | $96.47 | $5.21 | 491,242.0 | -2.24% |
Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.0 | $94.61 | $7.41 | 458,000.0 | +6.50% |
| Nov, 2023 | $94.57 | $87.32 | $7.25 | 439,568.0 | +7.92% |
| Oct, 2023 | $92.55 | $86.09 | $6.46 | 659,786.0 | -4.14% |
| Sep, 2023 | $97.43 | $90.58 | $6.85 | 405,035.0 | -5.33% |
| Aug, 2023 | $100.3 | $94.18 | $6.12 | 491,066.0 | -3.98% |
| Jul, 2023 | $100.9 | $93.49 | $7.43 | 722,294.0 | +5.54% |
| Jun, 2023 | $95.55 | $88.53 | $7.02 | 659,346.0 | +7.67% |
| May, 2023 | $94.55 | $88.21 | $6.34 | 735,099.0 | -5.94% |
| Apr, 2023 | $95.25 | $91.83 | $3.42 | 998,287.0 | -0.23% |
| Mar, 2023 | $99.28 | $87.98 | $11.30 | 1,261,308.0 | -3.46% |
| Feb, 2023 | $102.7 | $97.05 | $5.69 | 931,210.0 | -2.81% |
| Jan, 2023 | $100.5 | $92.95 | $7.57 | 707,015.0 | +7.28% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):