Skip to main content

Russell 1000 Momentum Focus ETF SPDR (NY: ONEO )

109.91 -0.52 (-0.47%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.18 94.18 94.18 94.18 105 +0.05(+0.05%)
May 27, 2021 94.15 94.15 94.12 94.13 545 +0.51(+0.54%)
May 26, 2021 93.43 93.62 93.43 93.62 571 +0.45(+0.48%)
May 25, 2021 93.79 93.79 93.17 93.17 1,521 -0.46(-0.49%)
May 24, 2021 93.80 93.81 93.63 93.63 1,606 +0.51(+0.55%)
May 21, 2021 93.58 93.80 93.11 93.11 7,770 +0.07(+0.08%)
May 20, 2021 93.11 93.13 92.98 93.04 274,028 +0.90(+0.98%)
May 19, 2021 91.19 92.14 91.06 92.14 1,764 -0.60(-0.65%)
May 18, 2021 93.32 93.32 92.74 92.74 278 -0.78(-0.84%)
May 17, 2021 93.47 93.52 93.27 93.52 546 -0.24(-0.26%)
May 14, 2021 92.75 93.77 92.75 93.77 3,493 +1.38(+1.50%)
May 13, 2021 92.27 92.38 91.70 92.38 470 +1.44(+1.59%)
May 12, 2021 91.65 92.70 90.86 90.94 1,158 -2.46(-2.64%)
May 11, 2021 93.17 93.40 92.67 93.40 1,318 -1.12(-1.19%)
May 10, 2021 95.27 95.40 94.53 94.53 587 -0.50(-0.52%)
May 07, 2021 94.79 95.03 94.79 95.03 1,178 +1.21(+1.29%)
May 06, 2021 93.32 93.82 93.13 93.82 2,307 +0.31(+0.33%)
May 05, 2021 93.55 93.65 93.32 93.51 3,950 +0.22(+0.24%)
May 04, 2021 92.91 93.29 92.55 93.29 4,084 -0.18(-0.19%)
May 03, 2021 93.63 93.63 93.46 93.46 470 +0.52(+0.56%)
Apr 30, 2021 93.14 93.14 92.94 92.94 735 -0.96(-1.02%)
Apr 29, 2021 93.86 93.90 93.65 93.90 748 +0.43(+0.46%)
Apr 28, 2021 93.77 93.77 93.48 93.48 4,888 -0.24(-0.25%)
Apr 27, 2021 93.60 93.71 93.60 93.71 394 +0.14(+0.15%)
Apr 26, 2021 93.65 93.65 93.55 93.57 2,248 +0.23(+0.24%)
Apr 23, 2021 93.21 93.34 93.13 93.34 1,261 +1.10(+1.19%)
Apr 22, 2021 92.24 92.24 92.24 92.24 32 -0.40(-0.43%)
Apr 21, 2021 92.64 92.64 92.64 92.64 84 +1.10(+1.20%)
Apr 20, 2021 91.15 91.59 91.15 91.55 6,397 -0.72(-0.78%)
Apr 19, 2021 92.52 92.52 92.27 92.27 695 -0.57(-0.62%)
Apr 16, 2021 92.85 92.85 92.84 92.84 1,261 +0.57(+0.62%)
Apr 15, 2021 92.15 92.27 92.11 92.27 3,152 +0.87(+0.95%)
Apr 14, 2021 91.92 91.92 91.40 91.40 1,040 -0.01(-0.01%)
Apr 13, 2021 91.28 91.49 91.21 91.41 1,634 -0.11(-0.12%)
Apr 12, 2021 91.31 91.52 91.31 91.52 460 +0.25(+0.27%)
Apr 09, 2021 90.95 91.27 90.73 91.27 7,357 +0.58(+0.64%)
Apr 08, 2021 90.69 90.69 90.69 90.69 387 +0.30(+0.33%)
Apr 07, 2021 90.24 90.50 90.18 90.38 13,921 -0.48(-0.52%)
Apr 06, 2021 90.95 90.95 90.86 90.86 12,133 -0.00(-0.00%)
Apr 05, 2021 90.67 90.88 90.67 90.86 2,189 +0.96(+1.07%)
Apr 01, 2021 89.47 89.90 89.47 89.90 420 +0.90(+1.01%)
Mar 31, 2021 89.29 89.39 89.00 89.00 3,031 +0.34(+0.38%)
Mar 30, 2021 88.61 88.66 88.60 88.66 525 +0.17(+0.20%)
Mar 29, 2021 88.87 88.87 88.49 88.49 494 -0.50(-0.56%)
Mar 26, 2021 88.99 88.99 88.99 88.99 210 +1.65(+1.89%)
Mar 25, 2021 85.68 87.34 85.68 87.34 5,105 +1.07(+1.24%)
Mar 24, 2021 87.51 87.51 86.27 86.27 1,385 -0.32(-0.36%)
Mar 23, 2021 87.51 87.51 86.58 86.58 353 -1.56(-1.77%)
Mar 22, 2021 87.83 88.15 87.83 88.15 768 +0.12(+0.13%)
Mar 19, 2021 88.27 88.27 88.03 88.03 633 +0.21(+0.24%)
Mar 18, 2021 88.54 88.54 87.82 87.82 378 -1.01(-1.13%)
Mar 17, 2021 88.83 88.83 88.83 88.83 206 +0.36(+0.41%)
Mar 16, 2021 88.47 88.47 88.47 88.47 122 -0.62(-0.70%)
Mar 15, 2021 88.29 89.09 88.29 89.09 735 +0.98(+1.12%)
Mar 12, 2021 88.11 88.11 88.11 88.11 105 +0.48(+0.55%)
Mar 11, 2021 87.76 87.85 87.48 87.62 784 +0.95(+1.09%)
Mar 10, 2021 86.75 86.84 86.60 86.68 1,670 +0.69(+0.80%)
Mar 09, 2021 85.99 85.99 85.99 85.99 188 +0.66(+0.77%)
Mar 08, 2021 85.61 85.62 85.33 85.33 1,814 +0.37(+0.44%)
Mar 05, 2021 83.63 84.96 82.91 84.96 1,899 +2.06(+2.49%)
Mar 04, 2021 84.72 84.72 82.68 82.90 2,904 -1.83(-2.16%)
Mar 03, 2021 84.73 84.73 84.73 84.73 154 -1.02(-1.19%)
Mar 02, 2021 85.98 85.98 85.75 85.75 578 -0.42(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.