Russell 1000 Momentum Focus ETF SPDR (NY: ONEO )

115.17 +0.26 (+0.23%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 114.20 114.91 114.20 114.91 452 +1.38(+1.22%)
Mar 26, 2024 113.94 113.94 113.52 113.52 138 -0.06(-0.05%)
Mar 25, 2024 113.99 113.99 113.58 113.58 386 -0.34(-0.29%)
Mar 22, 2024 113.83 113.91 113.80 113.91 496 -0.64(-0.56%)
Mar 21, 2024 114.56 114.58 114.55 114.55 420 +1.17(+1.03%)
Mar 20, 2024 112.51 113.38 112.36 113.38 607 +1.22(+1.09%)
Mar 19, 2024 112.16 112.16 112.16 112.16 118 +0.91(+0.82%)
Mar 18, 2024 111.25 111.25 111.25 111.25 95 +0.14(+0.12%)
Mar 15, 2024 111.11 111.11 111.11 111.11 100 -0.20(-0.18%)
Mar 14, 2024 110.76 111.31 110.76 111.31 597 -0.95(-0.85%)
Mar 13, 2024 112.12 112.73 112.12 112.27 970 +0.16(+0.14%)
Mar 12, 2024 112.11 112.11 112.11 112.11 210 +0.74(+0.67%)
Mar 11, 2024 111.37 111.37 111.37 111.37 102 -0.20(-0.18%)
Mar 08, 2024 111.82 111.82 111.57 111.57 379 -0.68(-0.61%)
Mar 07, 2024 112.25 112.25 112.25 112.25 110 +1.20(+1.08%)
Mar 06, 2024 111.05 111.05 111.05 111.05 198 +0.70(+0.63%)
Mar 05, 2024 110.61 110.62 109.94 110.35 1,161 -0.77(-0.69%)
Mar 04, 2024 111.24 111.40 111.12 111.12 3,202 +0.17(+0.15%)
Mar 01, 2024 110.95 110.95 110.95 110.95 100 +0.73(+0.66%)
Feb 29, 2024 109.99 110.23 109.99 110.23 11,119 +0.94(+0.86%)
Feb 28, 2024 109.52 109.52 109.29 109.29 581 -0.15(-0.14%)
Feb 27, 2024 109.52 109.52 109.44 109.44 458 +0.27(+0.25%)
Feb 26, 2024 109.24 109.24 109.17 109.17 8,120 +0.04(+0.04%)
Feb 23, 2024 109.12 109.12 109.12 109.12 224 +0.37(+0.34%)
Feb 22, 2024 108.67 108.75 108.67 108.75 382 +1.63(+1.52%)
Feb 21, 2024 106.90 107.12 106.84 107.12 2,496 +0.28(+0.26%)
Feb 20, 2024 106.84 106.84 106.84 106.84 580 -0.67(-0.62%)
Feb 16, 2024 107.61 107.98 107.51 107.51 1,650 -0.56(-0.52%)
Feb 15, 2024 108.06 108.08 108.00 108.08 606 +1.24(+1.16%)
Feb 14, 2024 106.84 106.84 106.84 106.84 412 +1.21(+1.15%)
Feb 13, 2024 105.73 106.16 105.63 105.63 1,511 -2.03(-1.89%)
Feb 12, 2024 107.64 108.04 107.58 107.66 3,104 +0.55(+0.52%)
Feb 09, 2024 106.95 107.11 106.95 107.11 362 +0.45(+0.42%)
Feb 08, 2024 106.66 106.66 106.66 106.66 85 +0.78(+0.74%)
Feb 07, 2024 105.88 105.88 105.88 105.88 53 +0.76(+0.72%)
Feb 06, 2024 105.24 105.24 104.97 105.12 1,235 +0.31(+0.29%)
Feb 05, 2024 104.81 104.81 104.81 104.81 293 -0.72(-0.68%)
Feb 02, 2024 105.53 105.53 105.53 105.53 100 +0.32(+0.31%)
Feb 01, 2024 104.87 105.20 104.87 105.20 381 +1.05(+1.01%)
Jan 31, 2024 104.15 104.15 104.15 104.15 56 -1.49(-1.41%)
Jan 30, 2024 105.64 105.64 105.64 105.64 70 +0.32(+0.30%)
Jan 29, 2024 105.33 105.33 105.33 105.33 104 +0.72(+0.69%)
Jan 26, 2024 104.60 104.60 104.60 104.60 100 +0.06(+0.06%)
Jan 25, 2024 104.28 104.54 104.28 104.54 598 +0.85(+0.82%)
Jan 24, 2024 103.69 103.69 103.69 103.69 148 -0.53(-0.51%)
Jan 23, 2024 104.53 104.68 103.92 104.22 242,064 -0.29(-0.28%)
Jan 22, 2024 104.51 104.51 104.51 104.51 182 +0.96(+0.93%)
Jan 19, 2024 103.54 103.54 103.54 103.54 100 +0.91(+0.89%)
Jan 18, 2024 102.63 102.63 102.63 102.63 133 +0.81(+0.79%)
Jan 17, 2024 101.83 101.83 101.83 101.83 16 -0.71(-0.70%)
Jan 16, 2024 102.54 102.54 102.54 102.54 21 -0.63(-0.61%)
Jan 12, 2024 103.06 103.17 103.06 103.17 264 -0.15(-0.15%)
Jan 11, 2024 103.08 103.32 103.08 103.32 361 +0.13(+0.13%)
Jan 10, 2024 103.11 103.19 103.11 103.19 329 +0.20(+0.20%)
Jan 09, 2024 102.99 102.99 102.99 102.99 60 -0.45(-0.44%)
Jan 08, 2024 103.44 103.44 103.44 103.44 76 +1.32(+1.29%)
Jan 05, 2024 102.50 102.50 102.12 102.12 428 +0.35(+0.35%)
Jan 04, 2024 101.96 101.96 101.77 101.77 432 -0.38(-0.37%)
Jan 03, 2024 102.36 102.73 102.15 102.15 7,674 -1.43(-1.38%)
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.