Get the Stockscreener App
115.81
0.28%
0.319
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 December 18, 2025, is $115.81.
- State Street Spdr Russell 1000 Yield Focus Etf all-time high stock price is $118.17, occurred on November 25, 2024.
- 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 176.01% to $115.81 now.
- The 52-week high stock price for ONEY is $117.00, representing a 1.03% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for ONEY is $94.39, indicating a -18.50% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $116.2 | $115.8 | $0.36 | 3,300.0 | +0.37% |
| Dec 17, 2025 | $115.7 | $115.2 | $0.5336 | 7,840.0 | +0.45% |
| Dec 16, 2025 | $116.1 | $114.7 | $1.35 | 12,043.0 | -0.96% |
| Dec 15, 2025 | $116.5 | $115.7 | $0.85 | 6,757.0 | -0.02% |
| Dec 12, 2025 | $117.0 | $115.9 | $1.15 | 5,417.0 | -0.30% |
| Dec 11, 2025 | $116.8 | $115.5 | $1.28 | 8,845.0 | +0.73% |
| Dec 10, 2025 | $115.9 | $113.8 | $2.13 | 10,605.0 | +1.76% |
| Dec 09, 2025 | $114.2 | $113.5 | $0.6588 | 8,815.0 | +0.06% |
| Dec 08, 2025 | $114.6 | $113.6 | $1.07 | 22,099.0 | -0.81% |
| Dec 05, 2025 | $115.1 | $114.2 | $0.91 | 7,408.0 | +0.12% |
| Dec 04, 2025 | $114.6 | $114.1 | $0.5115 | 121,660.0 | -0.06% |
| Dec 03, 2025 | $114.5 | $113.5 | $0.97 | 7,180.0 | +0.72% |
| Dec 02, 2025 | $114.4 | $113.3 | $1.12 | 10,782.0 | -0.44% |
| Dec 01, 2025 | $114.9 | $114.1 | $0.76 | 6,532.0 | -0.35% |
| Nov 28, 2025 | $114.6 | $114.0 | $0.59 | 1,726.0 | +0.46% |
| Nov 26, 2025 | $114.4 | $113.0 | $1.38 | 9,663.0 | +0.84% |
| Nov 25, 2025 | $113.2 | $111.7 | $1.52 | 4,457.0 | +1.26% |
| Nov 24, 2025 | $111.8 | $110.7 | $1.09 | 13,501.0 | +0.32% |
| Nov 21, 2025 | $111.8 | $109.2 | $2.57 | 16,272.0 | +2.31% |
| Nov 20, 2025 | $111.0 | $108.7 | $2.30 | 11,246.0 | -1.02% |
| Nov 19, 2025 | $110.6 | $109.5 | $1.12 | 13,896.0 | -0.85% |
| Nov 18, 2025 | $111.1 | $109.9 | $1.21 | 13,467.0 | +0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $117.0 | $113.3 | $3.74 | 239,283.0 | +1.24% |
| 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% |
State Street Spdr Russell 1000 Yield Focus Etf Stock (ONEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.0 | $94.61 | $7.41 | 458,000.0 | +6.50% |
| Nov, 2023 | $94.57 | $87.32 | $7.25 | 439,568.0 | +7.92% |
| Oct, 2023 | $92.55 | $86.09 | $6.46 | 659,786.0 | -4.14% |
| Sep, 2023 | $97.43 | $90.58 | $6.85 | 405,035.0 | -5.33% |
| Aug, 2023 | $100.3 | $94.18 | $6.12 | 491,066.0 | -3.98% |
| Jul, 2023 | $100.9 | $93.49 | $7.43 | 722,294.0 | +5.54% |
| Jun, 2023 | $95.55 | $88.53 | $7.02 | 659,346.0 | +7.67% |
| May, 2023 | $94.55 | $88.21 | $6.34 | 735,099.0 | -5.94% |
| Apr, 2023 | $95.25 | $91.83 | $3.42 | 998,287.0 | -0.23% |
| Mar, 2023 | $99.28 | $87.98 | $11.30 | 1,261,308.0 | -3.46% |
| Feb, 2023 | $102.7 | $97.05 | $5.69 | 931,210.0 | -2.81% |
| Jan, 2023 | $100.5 | $92.95 | $7.57 | 707,015.0 | +7.28% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):