Holen Sie sich die Stockscreener-App
111.53
0.07%
0.0733
Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $111.6 | $111.1 | $0.52 | 8,581.0 | +0.07% |
| 2025-10-30 | $112.5 | $111.5 | $1.04 | 10,488.0 | -0.46% |
| 2025-10-29 | $113.2 | $111.8 | $1.33 | 10,615.0 | -1.24% |
| 2025-10-28 | $114.0 | $113.2 | $0.77 | 16,146.0 | -0.67% |
| 2025-10-27 | $114.2 | $113.8 | $0.38 | 8,792.0 | +0.35% |
| 2025-10-24 | $114.3 | $113.7 | $0.6047 | 5,876.0 | +0.01% |
| 2025-10-23 | $113.9 | $113.3 | $0.6543 | 10,281.0 | +0.55% |
| 2025-10-22 | $113.5 | $113.1 | $0.48 | 10,699.0 | -0.21% |
| 2025-10-21 | $113.6 | $112.8 | $0.7585 | 11,568.0 | +0.48% |
| 2025-10-20 | $112.9 | $112.4 | $0.4792 | 10,100.0 | +0.81% |
| 2025-10-17 | $112.0 | $111.1 | $0.8564 | 10,108.0 | +0.60% |
| 2025-10-16 | $112.6 | $110.9 | $1.63 | 126,849.0 | -0.88% |
| 2025-10-15 | $113.0 | $111.9 | $1.06 | 7,300.0 | +0.17% |
| 2025-10-14 | $112.3 | $109.9 | $2.42 | 5,073.0 | +1.12% |
| 2025-10-13 | $111.0 | $110.2 | $0.8708 | 7,512.0 | +1.16% |
| 2025-10-10 | $112.1 | $109.5 | $2.58 | 16,234.0 | -2.23% |
| 2025-10-09 | $113.9 | $111.9 | $1.99 | 10,669.0 | -1.15% |
| 2025-10-08 | $113.7 | $113.1 | $0.5712 | 678,044.0 | +0.02% |
| 2025-10-07 | $114.2 | $113.1 | $1.11 | 11,899.0 | -0.47% |
| 2025-10-06 | $114.4 | $113.8 | $0.61 | 13,951.0 | -0.18% |
| 2025-10-03 | $114.5 | $113.7 | $0.846 | 10,963.0 | +0.51% |
| 2025-10-02 | $114.0 | $113.0 | $0.9699 | 85,494.0 | +0.04% |
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 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 Spdr Russell 1000 Yield Focus Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $114.5 | $109.5 | $5.00 | 1,103,423.0 | -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% |
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% |
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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):