Holen Sie sich die Stockscreener-App
104.52
0.57%
-0.6005
Spdr Russell 1000 Yield Focus Etf-Aktien (ONEY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $105.1 | $104.3 | $0.74 | 4,804.0 | -0.57% |
| 2025-05-05 | $105.7 | $104.8 | $0.935 | 14,510.0 | -0.56% |
| 2025-05-02 | $105.8 | $105.0 | $0.86 | 14,354.0 | +1.57% |
| 2025-05-01 | $105.1 | $104.1 | $0.99 | 33,620.0 | -0.06% |
| 2025-04-30 | $104.2 | $102.3 | $1.82 | 32,138.0 | +0.03% |
| 2025-04-29 | $104.3 | $103.3 | $0.9661 | 38,224.0 | +0.24% |
| 2025-04-28 | $104.0 | $102.9 | $1.08 | 42,011.0 | +0.55% |
| 2025-04-25 | $103.3 | $102.7 | $0.5687 | 11,156.0 | -0.49% |
| 2025-04-24 | $103.9 | $102.6 | $1.34 | 32,775.0 | +1.15% |
| 2025-04-23 | $104.2 | $102.3 | $1.94 | 13,002.0 | +0.33% |
| 2025-04-22 | $102.5 | $101.0 | $1.43 | 92,481.0 | +2.26% |
| 2025-04-21 | $101.0 | $99.09 | $1.92 | 16,426.0 | -1.63% |
| 2025-04-17 | $102.5 | $100.8 | $1.67 | 18,054.0 | +1.14% |
| 2025-04-16 | $101.9 | $100.2 | $1.74 | 17,856.0 | -0.85% |
| 2025-04-15 | $102.1 | $101.4 | $0.7939 | 35,044.0 | -0.43% |
| 2025-04-14 | $102.3 | $101.0 | $1.26 | 32,094.0 | +1.29% |
| 2025-04-11 | $100.6 | $97.85 | $2.75 | 8,336.0 | +1.58% |
| 2025-04-10 | $100.6 | $96.94 | $3.70 | 31,058.0 | -3.21% |
| 2025-04-09 | $102.5 | $94.39 | $8.08 | 27,435.0 | +7.05% |
| 2025-04-08 | $100.2 | $94.77 | $5.43 | 24,537.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $105.8 | $104.1 | $1.73 | 67,288.0 | +0.37% |
| 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% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):