Scarica l'app Stockscreener
111.53
0.07%
0.0733
Dopo l'orario di chiusura:
111.63
0.0967
+0.09%
Storico Dei Prezzi Delle Azioni Di State Street Spdr Russell 1000 Yield Focus Etf (ONEY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr Russell 1000 Yield Focus Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ONEY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr Russell 1000 Yield Focus Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr Russell 1000 Yield Focus Etf Storia dei prezzi delle azioni (ONEY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
State Street Spdr Russell 1000 Yield Focus Etf Storia dei prezzi delle azioni (ONEY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ONEY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):