Stockscreener 앱 받기
109.92
1.05%
1.1472
시간 외 거래:
109.92
0.0033
+0.00%
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $110.0 | $109.2 | $0.7557 | 11,636.0 | +1.05% |
| 2025-08-01 | $108.8 | $108.2 | $0.6831 | 7,250.0 | -1.07% |
| 2025-07-31 | $111.0 | $109.7 | $1.24 | 13,328.0 | -0.61% |
| 2025-07-30 | $111.9 | $110.2 | $1.74 | 9,164.0 | -1.10% |
| 2025-07-29 | $112.2 | $111.6 | $0.62 | 51,322.0 | -0.33% |
| 2025-07-28 | $112.6 | $112.1 | $0.4478 | 64,712.0 | -0.59% |
| 2025-07-25 | $112.9 | $112.0 | $0.9101 | 22,443.0 | +0.52% |
| 2025-07-24 | $113.0 | $112.2 | $0.78 | 17,756.0 | -1.03% |
| 2025-07-23 | $113.5 | $113.2 | $0.2915 | 7,753.0 | +0.86% |
| 2025-07-22 | $112.5 | $110.4 | $2.10 | 10,686.0 | +2.02% |
| 2025-07-21 | $111.2 | $110.3 | $0.8804 | 12,671.0 | -0.21% |
| 2025-07-18 | $111.0 | $110.1 | $0.8599 | 10,406.0 | -0.05% |
| 2025-07-17 | $110.7 | $109.9 | $0.795 | 11,559.0 | +0.74% |
| 2025-07-16 | $109.9 | $108.7 | $1.21 | 13,017.0 | +0.18% |
| 2025-07-15 | $111.4 | $109.6 | $1.82 | 11,162.0 | -1.67% |
| 2025-07-14 | $111.7 | $111.0 | $0.71 | 9,492.0 | -0.28% |
| 2025-07-11 | $112.0 | $111.3 | $0.7144 | 24,077.0 | -0.67% |
| 2025-07-10 | $112.9 | $111.5 | $1.44 | 49,120.0 | +0.84% |
| 2025-07-09 | $111.6 | $110.9 | $0.7449 | 7,033.0 | +0.17% |
| 2025-07-08 | $111.6 | $110.5 | $1.17 | 7,385.0 | +0.73% |
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 연도별 가격 이력
이 심층 분석에서는 Spdr Russell 1000 Yield Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Russell 1000 Yield Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Russell 1000 Yield Focus Etf 주식 (ONEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $110.0 | $108.2 | $1.82 | 30,522.0 | -0.03% |
| 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 주식 (ONEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ONEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.95%
자본화:
|
볼륨(24시간):