MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONEY — State Street SPDR Russell 1000 Yield Focus ETF
NYSE ArcaState Street SPDR Russell 1000 Yield Focus ETF
$124.78
+0.59(+0.47%)
- O
- 124.62
- H
- 125.20
- L
- 124.53
- V
- 9.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$124.78
Period Return+20.21%
Period High$136.89
Period Low$102.34
Avg Daily Volume25.0K
Total Trading Days365
ONEY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $124.62 | $125.20 | $124.53 | $124.78 | +$0.59 | +0.47% | 9,007 | $124.84 | $124.53 $125.20 |
| Oct 5, 2026 | $123.54 | $124.42 | $123.54 | $124.19 | +$0.30 | +0.24% | 4,667 | $124.07 | $123.54 $124.42 |
| Oct 2, 2026 | $124.50 | $124.53 | $123.80 | $123.89 | $-0.22 | -0.17% | 12,531 | $124.06 | $123.80 $124.53 |
| Oct 1, 2026 | $123.43 | $124.18 | $123.07 | $124.11 | +$1.19 | +0.97% | 12,367 | $123.75 | $123.07 $124.18 |
| Sep 30, 2026 | $124.50 | $124.50 | $122.92 | $122.92 | $-1.05 | -0.85% | 51,015 | $123.86 | $122.92 $124.50 |
| Sep 29, 2026 | $123.77 | $124.06 | $123.54 | $123.97 | $-0.34 | -0.28% | 7,614 | $123.81 | $123.54 $124.06 |
| Sep 28, 2026 | $125.07 | $125.07 | $124.06 | $124.31 | $-0.55 | -0.44% | 3,750 | $124.43 | $124.06 $125.07 |
| Sep 25, 2026 | $124.35 | $125.05 | $124.03 | $124.86 | +$0.18 | +0.14% | 7,667 | $124.68 | $124.03 $125.05 |
| Sep 24, 2026 | $125.58 | $125.58 | $124.68 | $124.68 | $-1.09 | -0.87% | 9,101 | $124.96 | $124.68 $125.58 |
| Sep 23, 2026 | $127.16 | $127.16 | $125.77 | $125.77 | $-1.27 | -1.00% | 10,709 | $126.51 | $125.77 $127.16 |
| Sep 22, 2026 | $128.21 | $128.21 | $127.04 | $127.04 | $-0.42 | -0.33% | 15,580 | $127.40 | $127.04 $128.21 |
| Sep 21, 2026 | $127.94 | $127.95 | $127.46 | $127.46 | $-1.63 | -1.26% | 8,907 | $127.80 | $127.46 $127.95 |
| Sep 18, 2026 | $129.36 | $129.44 | $129.09 | $129.09 | $-1.43 | -1.10% | 9,374 | $129.33 | $129.09 $129.44 |
| Sep 17, 2026 | $130.51 | $130.85 | $130.36 | $130.52 | +$0.50 | +0.39% | 7,217 | $130.57 | $130.36 $130.85 |
| Sep 16, 2026 | $131.60 | $131.67 | $129.60 | $130.02 | $-1.80 | -1.37% | 9,313 | $130.78 | $129.60 $131.67 |
| Sep 15, 2026 | $131.98 | $132.35 | $131.82 | $131.82 | $-0.58 | -0.44% | 5,416 | $132.07 | $131.82 $132.35 |
| Sep 14, 2026 | $132.58 | $132.58 | $132.14 | $132.40 | +$0.75 | +0.57% | 6,275 | $132.39 | $132.14 $132.58 |
| Sep 11, 2026 | $131.86 | $131.86 | $131.20 | $131.65 | +$0.62 | +0.47% | 5,063 | $131.56 | $131.20 $131.86 |
| Sep 10, 2026 | $131.30 | $131.30 | $130.88 | $131.03 | $-0.46 | -0.35% | 9,314 | $131.02 | $130.88 $131.30 |
| Sep 9, 2026 | $133.11 | $133.11 | $131.39 | $131.49 | $-1.33 | -1.00% | 12,494 | $131.91 | $131.39 $133.11 |
| Sep 8, 2026 | $134.35 | $134.35 | $132.82 | $132.82 | $-1.50 | -1.12% | 7,302 | $133.39 | $132.82 $134.35 |
| Sep 4, 2026 | $134.38 | $135.06 | $134.30 | $134.32 | $-0.85 | -0.63% | 50,439 | $134.47 | $134.30 $135.06 |
| Sep 3, 2026 | $135.39 | $135.39 | $135.02 | $135.17 | +$0.48 | +0.35% | 47,573 | $135.16 | $135.02 $135.39 |
| Sep 2, 2026 | $133.94 | $135.30 | $133.94 | $134.69 | +$0.75 | +0.56% | 17,246 | $135.05 | $133.94 $135.30 |
| Sep 1, 2026 | $134.20 | $134.67 | $133.75 | $133.94 | $-0.39 | -0.29% | 9,569 | $134.06 | $133.75 $134.67 |
| Aug 31, 2026 | $134.80 | $135.11 | $134.16 | $134.33 | $-0.91 | -0.68% | 10,841 | $134.36 | $134.16 $135.11 |
| Aug 28, 2026 | $135.72 | $135.72 | $134.90 | $135.24 | +$0.17 | +0.13% | 12,495 | $135.25 | $134.90 $135.72 |
| Aug 27, 2026 | $135.27 | $135.43 | $135.07 | $135.07 | $-0.95 | -0.70% | 7,712 | $135.27 | $135.07 $135.43 |
| Aug 26, 2026 | $135.67 | $136.15 | $135.50 | $136.02 | +$0.16 | +0.12% | 4,889 | $136.01 | $135.50 $136.15 |
| Aug 25, 2026 | $136.04 | $136.40 | $135.53 | $135.86 | $-0.52 | -0.38% | 6,388 | $135.93 | $135.53 $136.40 |