Stockscreener 앱 받기
109.53
2.23%
-2.4984
시간 외 거래:
109.53
-0.0016
-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 |
|---|---|---|---|---|---|
| 2025-10-10 | $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% |
| 2025-10-01 | $113.5 | $112.9 | $0.545 | 7,600.0 | +0.24% |
| 2025-09-30 | $113.2 | $112.3 | $0.9449 | 11,907.0 | +0.12% |
| 2025-09-29 | $113.5 | $112.5 | $0.98 | 9,722.0 | -0.18% |
| 2025-09-26 | $113.2 | $112.1 | $1.08 | 5,768.0 | +1.12% |
| 2025-09-25 | $112.7 | $111.7 | $0.9606 | 11,620.0 | -0.96% |
| 2025-09-24 | $113.3 | $112.9 | $0.4263 | 14,646.0 | +0.17% |
| 2025-09-23 | $113.5 | $112.4 | $1.07 | 11,373.0 | +0.47% |
| 2025-09-22 | $112.4 | $111.9 | $0.5081 | 6,923.0 | -1.13% |
| 2025-09-19 | $114.3 | $113.5 | $0.7514 | 7,544.0 | -0.65% |
| 2025-09-18 | $114.5 | $113.9 | $0.6178 | 14,859.0 | +0.38% |
| 2025-09-17 | $114.8 | $113.6 | $1.16 | 4,376.0 | -0.13% |
| 2025-09-16 | $114.2 | $113.8 | $0.45 | 9,041.0 | +0.05% |
| 2025-09-15 | $115.0 | $114.0 | $0.9228 | 7,551.0 | -0.69% |
| 2025-09-12 | $115.3 | $114.8 | $0.55 | 9,041.0 | -0.68% |
| 2025-09-11 | $115.6 | $114.2 | $1.38 | 8,383.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $114.5 | $109.5 | $5.00 | 851,088.0 | -3.21% |
| 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 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% |
1.71%
자본화:
|
볼륨(24시간):