Holen Sie sich die Stockscreener-App
126.16
0.88%
-1.1201
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $126.5 | $126.1 | $0.46 | 960.0 | -0.88% |
| 2026-10-13 | $127.5 | $126.4 | $1.02 | 9,161.0 | +0.59% |
| 2026-10-12 | $126.6 | $126.2 | $0.475 | 6,663.0 | +0.52% |
| 2026-10-09 | $126.1 | $125.7 | $0.39 | 15,346.0 | -0.10% |
| 2026-10-08 | $126.0 | $124.1 | $1.94 | 14,149.0 | +1.59% |
| 2026-10-07 | $124.4 | $124.0 | $0.3775 | 3,780.0 | -0.64% |
| 2026-10-06 | $125.2 | $124.5 | $0.6786 | 9,012.0 | +0.51% |
| 2026-10-05 | $124.4 | $123.5 | $0.8785 | 4,667.0 | +0.24% |
| 2026-10-02 | $124.5 | $123.8 | $0.73 | 12,531.0 | -0.17% |
| 2026-10-01 | $124.2 | $123.1 | $1.11 | 12,367.0 | +0.97% |
| 2026-09-30 | $124.5 | $122.9 | $1.58 | 51,015.0 | -0.85% |
| 2026-09-29 | $124.1 | $123.5 | $0.52 | 7,613.0 | -0.28% |
| 2026-09-28 | $125.1 | $124.1 | $1.01 | 3,750.0 | -0.44% |
| 2026-09-25 | $125.0 | $124.0 | $1.02 | 7,667.0 | +0.14% |
| 2026-09-24 | $125.6 | $124.7 | $0.90 | 9,096.0 | -0.87% |
| 2026-09-23 | $127.2 | $125.8 | $1.39 | 10,709.0 | -1.00% |
| 2026-09-22 | $128.2 | $127.0 | $1.17 | 15,580.0 | -0.33% |
| 2026-09-21 | $128.0 | $127.5 | $0.4863 | 8,907.0 | -1.26% |
| 2026-09-18 | $129.4 | $129.1 | $0.35 | 9,373.0 | -1.10% |
| 2026-09-17 | $130.8 | $130.4 | $0.4942 | 7,215.0 | +0.39% |
| 2026-09-16 | $131.7 | $129.6 | $2.07 | 9,310.0 | -1.37% |
| 2026-09-15 | $132.3 | $131.8 | $0.5277 | 5,415.0 | -0.44% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $127.5 | $123.1 | $4.38 | 88,636.0 | +2.63% |
| 2026-09 | $135.4 | $122.9 | $12.47 | 310,912.0 | -8.49% |
| 2026-08 | $136.9 | $132.7 | $4.22 | 185,389.0 | +1.46% |
| 2026-07 | $135.6 | $128.5 | $7.15 | 868,789.0 | +3.36% |
| 2026-06 | $132.0 | $126.9 | $5.09 | 851,598.0 | +0.09% |
| 2026-05 | $128.6 | $123.9 | $4.72 | 803,086.0 | +0.93% |
| 2026-04 | $126.8 | $119.8 | $6.96 | 413,993.0 | +5.62% |
| 2026-03 | $126.5 | $116.6 | $9.90 | 732,707.0 | -4.82% |
| 2026-02 | $127.2 | $119.5 | $7.69 | 258,565.0 | +5.56% |
| 2026-01 | $121.2 | $113.2 | $7.97 | 502,266.0 | +5.21% |
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 | 597,162.0 | -0.11% |
| 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% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):