Get the Stockscreener App
121.08
0.55%
-0.6736
After Hours:
121.08
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History
The historical daily chart and data for State Street Spdr Russell 1000 Yield Focus Etf stock (ONEY), show that the latest closing stock price as of March 10, 2026, is $121.08.
- State Street Spdr Russell 1000 Yield Focus Etf all-time high stock price is $127.17, occurred on February 12, 2026.
- The lowest State Street Spdr Russell 1000 Yield Focus Etf stock price recorded was $41.96 on March 23, 2020. Since then, State Street Spdr Russell 1000 Yield Focus Etf's stock price has risen over 188.56% to $121.08 now.
- The 52-week high stock price for ONEY is $127.17, representing a 5.03% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for ONEY is $94.39, indicating a -22.04% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr Russell 1000 Yield Focus Etf (ONEY) stock in the beginning of 2025 was $100.33. The stock closed the year at $93.70, a loss of over -6.61% for the year.
The table below shows more information about ONEY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 10, 2026 | $122.4 | $121.0 | $1.42 | 11,748.0 | -0.55% |
| Mar 09, 2026 | $121.8 | $119.4 | $2.47 | 9,701.0 | -0.21% |
| Mar 06, 2026 | $122.2 | $120.9 | $1.33 | 14,795.0 | -0.92% |
| Mar 05, 2026 | $124.1 | $123.0 | $1.16 | 13,634.0 | -1.26% |
| Mar 04, 2026 | $125.0 | $124.6 | $0.452 | 61,710.0 | -0.00% |
| Mar 03, 2026 | $125.1 | $122.7 | $2.37 | 16,865.0 | -1.22% |
| Mar 02, 2026 | $126.5 | $125.1 | $1.41 | 9,820.0 | +0.10% |
| Feb 27, 2026 | $126.3 | $125.5 | $0.75 | 19,017.0 | +0.05% |
| Feb 26, 2026 | $126.3 | $125.5 | $0.8514 | 8,781.0 | +0.59% |
| Feb 25, 2026 | $126.0 | $124.4 | $1.63 | 5,031.0 | -0.35% |
| Feb 24, 2026 | $125.8 | $125.1 | $0.7184 | 13,041.0 | +0.63% |
| Feb 23, 2026 | $126.4 | $124.5 | $1.91 | 8,566.0 | -1.10% |
| Feb 20, 2026 | $126.4 | $125.1 | $1.28 | 15,615.0 | +0.42% |
| Feb 19, 2026 | $126.0 | $125.3 | $0.65 | 6,265.0 | -0.03% |
| Feb 18, 2026 | $126.2 | $125.7 | $0.555 | 10,761.0 | +0.33% |
| Feb 17, 2026 | $126.2 | $124.4 | $1.86 | 14,430.0 | -0.58% |
| Feb 13, 2026 | $126.5 | $124.8 | $1.71 | 36,712.0 | +1.05% |
| Feb 12, 2026 | $127.2 | $124.9 | $2.30 | 8,832.0 | -1.36% |
| Feb 11, 2026 | $126.6 | $125.8 | $0.7746 | 15,914.0 | +0.84% |
| Feb 10, 2026 | $125.9 | $125.0 | $0.8967 | 8,276.0 | +0.39% |
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Russell 1000 Yield Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Russell 1000 Yield Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $126.5 | $119.4 | $7.16 | 150,021.0 | -4.00% |
| Feb, 2026 | $127.2 | $119.5 | $7.69 | 258,565.0 | +5.56% |
| Jan, 2026 | $121.2 | $113.2 | $7.97 | 502,266.0 | +5.21% |
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $117.0 | $113.3 | $3.74 | 597,162.0 | -0.11% |
| Nov, 2025 | $114.6 | $108.7 | $5.88 | 316,460.0 | +2.66% |
| Oct, 2025 | $114.5 | $109.5 | $5.00 | 1,094,842.0 | -1.44% |
| Sep, 2025 | $115.7 | $111.7 | $4.01 | 311,189.0 | -1.78% |
| Aug, 2025 | $115.7 | $108.2 | $7.55 | 328,651.0 | +4.79% |
| Jul, 2025 | $113.5 | $108.0 | $5.50 | 502,799.0 | +1.55% |
| Jun, 2025 | $109.1 | $106.0 | $3.12 | 392,813.0 | +0.85% |
| May, 2025 | $109.6 | $104.1 | $5.52 | 469,603.0 | +3.09% |
| Apr, 2025 | $110.0 | $94.39 | $15.59 | 1,140,327.0 | -4.67% |
| Mar, 2025 | $113.0 | $106.1 | $6.89 | 619,652.0 | -2.87% |
| Feb, 2025 | $113.2 | $109.8 | $3.47 | 411,144.0 | +0.70% |
| Jan, 2025 | $113.1 | $107.4 | $5.76 | 443,296.0 | +2.59% |
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.5 | $107.7 | $9.81 | 1,217,763.0 | -7.58% |
| Nov, 2024 | $118.2 | $109.9 | $8.31 | 313,426.0 | +6.12% |
| Oct, 2024 | $113.6 | $110.6 | $3.00 | 332,428.0 | -1.39% |
| Sep, 2024 | $112.8 | $106.9 | $5.86 | 359,067.0 | +0.34% |
| Aug, 2024 | $111.9 | $103.6 | $8.30 | 268,204.0 | +2.02% |
| Jul, 2024 | $110.4 | $102.0 | $8.35 | 411,861.0 | +5.62% |
| Jun, 2024 | $107.0 | $102.8 | $4.13 | 241,016.0 | -2.78% |
| May, 2024 | $108.0 | $102.8 | $5.21 | 265,454.0 | +3.28% |
| Apr, 2024 | $108.7 | $102.0 | $6.67 | 423,052.0 | -4.91% |
| Mar, 2024 | $108.7 | $101.7 | $7.01 | 374,678.0 | +6.79% |
| Feb, 2024 | $101.8 | $97.07 | $4.70 | 461,749.0 | +3.34% |
| Jan, 2024 | $101.7 | $96.47 | $5.21 | 491,242.0 | -2.24% |
0.27%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):