Holen Sie sich die Stockscreener-App
115.69
0.21%
0.1968
State Street Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $116.2 | $115.7 | $0.50 | 3,716.0 | +0.15% |
| 2025-12-17 | $115.7 | $115.2 | $0.5336 | 7,840.0 | +0.45% |
| 2025-12-16 | $116.1 | $114.7 | $1.35 | 12,043.0 | -0.96% |
| 2025-12-15 | $116.5 | $115.7 | $0.85 | 6,757.0 | -0.02% |
| 2025-12-12 | $117.0 | $115.9 | $1.15 | 5,417.0 | -0.30% |
| 2025-12-11 | $116.8 | $115.5 | $1.28 | 8,845.0 | +0.73% |
| 2025-12-10 | $115.9 | $113.8 | $2.13 | 10,605.0 | +1.76% |
| 2025-12-09 | $114.2 | $113.5 | $0.6588 | 8,815.0 | +0.06% |
| 2025-12-08 | $114.6 | $113.6 | $1.07 | 22,099.0 | -0.81% |
| 2025-12-05 | $115.1 | $114.2 | $0.91 | 7,408.0 | +0.12% |
| 2025-12-04 | $114.6 | $114.1 | $0.5115 | 121,660.0 | -0.06% |
| 2025-12-03 | $114.5 | $113.5 | $0.97 | 7,180.0 | +0.72% |
| 2025-12-02 | $114.4 | $113.3 | $1.12 | 10,782.0 | -0.44% |
| 2025-12-01 | $114.9 | $114.1 | $0.76 | 6,532.0 | -0.35% |
| 2025-11-28 | $114.6 | $114.0 | $0.59 | 1,726.0 | +0.46% |
| 2025-11-26 | $114.4 | $113.0 | $1.38 | 9,663.0 | +0.84% |
| 2025-11-25 | $113.2 | $111.7 | $1.52 | 4,457.0 | +1.26% |
| 2025-11-24 | $111.8 | $110.7 | $1.09 | 13,501.0 | +0.32% |
| 2025-11-21 | $111.8 | $109.2 | $2.57 | 16,272.0 | +2.31% |
| 2025-11-20 | $111.0 | $108.7 | $2.30 | 11,246.0 | -1.02% |
| 2025-11-19 | $110.6 | $109.5 | $1.12 | 13,896.0 | -0.85% |
| 2025-11-18 | $111.1 | $109.9 | $1.21 | 13,467.0 | +0.43% |
State Street Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Russell 1000 Yield Focus Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONEY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Russell 1000 Yield Focus Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $117.0 | $113.3 | $3.74 | 239,699.0 | +1.02% |
| 2025-11 | $114.6 | $108.7 | $5.88 | 316,460.0 | +2.66% |
| 2025-10 | $114.5 | $109.5 | $5.00 | 1,094,842.0 | -1.44% |
| 2025-09 | $115.7 | $111.7 | $4.01 | 311,189.0 | -1.78% |
| 2025-08 | $115.7 | $108.2 | $7.55 | 328,651.0 | +4.79% |
| 2025-07 | $113.5 | $108.0 | $5.50 | 502,799.0 | +1.55% |
| 2025-06 | $109.1 | $106.0 | $3.12 | 392,813.0 | +0.85% |
| 2025-05 | $109.6 | $104.1 | $5.52 | 469,603.0 | +3.09% |
| 2025-04 | $110.0 | $94.39 | $15.59 | 1,140,327.0 | -4.67% |
| 2025-03 | $113.0 | $106.1 | $6.89 | 619,652.0 | -2.87% |
| 2025-02 | $113.2 | $109.8 | $3.47 | 411,144.0 | +0.70% |
| 2025-01 | $113.1 | $107.4 | $5.76 | 443,296.0 | +2.59% |
State Street Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $117.5 | $107.7 | $9.81 | 1,217,763.0 | -7.58% |
| 2024-11 | $118.2 | $109.9 | $8.31 | 313,426.0 | +6.12% |
| 2024-10 | $113.6 | $110.6 | $3.00 | 332,428.0 | -1.39% |
| 2024-09 | $112.8 | $106.9 | $5.86 | 359,067.0 | +0.34% |
| 2024-08 | $111.9 | $103.6 | $8.30 | 268,204.0 | +2.02% |
| 2024-07 | $110.4 | $102.0 | $8.35 | 411,861.0 | +5.62% |
| 2024-06 | $107.0 | $102.8 | $4.13 | 241,016.0 | -2.78% |
| 2024-05 | $108.0 | $102.8 | $5.21 | 265,454.0 | +3.28% |
| 2024-04 | $108.7 | $102.0 | $6.67 | 423,052.0 | -4.91% |
| 2024-03 | $108.7 | $101.7 | $7.01 | 374,678.0 | +6.79% |
| 2024-02 | $101.8 | $97.07 | $4.70 | 461,749.0 | +3.34% |
| 2024-01 | $101.7 | $96.47 | $5.21 | 491,242.0 | -2.24% |
State Street Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $102.0 | $94.61 | $7.41 | 458,000.0 | +6.50% |
| 2023-11 | $94.57 | $87.32 | $7.25 | 439,568.0 | +7.92% |
| 2023-10 | $92.55 | $86.09 | $6.46 | 659,786.0 | -4.14% |
| 2023-09 | $97.43 | $90.58 | $6.85 | 405,035.0 | -5.33% |
| 2023-08 | $100.3 | $94.18 | $6.12 | 491,066.0 | -3.98% |
| 2023-07 | $100.9 | $93.49 | $7.43 | 722,294.0 | +5.54% |
| 2023-06 | $95.55 | $88.53 | $7.02 | 659,346.0 | +7.67% |
| 2023-05 | $94.55 | $88.21 | $6.34 | 735,099.0 | -5.94% |
| 2023-04 | $95.25 | $91.83 | $3.42 | 998,287.0 | -0.23% |
| 2023-03 | $99.28 | $87.98 | $11.30 | 1,261,308.0 | -3.46% |
| 2023-02 | $102.7 | $97.05 | $5.69 | 931,210.0 | -2.81% |
| 2023-01 | $100.5 | $92.95 | $7.57 | 707,015.0 | +7.28% |
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):