NYSEArca - Delayed Quote
USD
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
134.87
+0.68
(+0.51%)
At close: October 30 at 3:14:34 PM EDT
Trade ONEY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.00
135.13
134.58
134.87
134.87
12,300
Oct 29, 2026
132.59
134.19
132.59
134.19
134.19
5,300
Oct 28, 2026
132.09
132.55
131.66
132.19
132.19
8,900
Oct 27, 2026
132.99
132.99
132.24
132.53
132.53
10,000
Oct 26, 2026
133.16
134.13
133.05
133.29
133.29
8,900
Oct 23, 2026
133.79
133.79
132.86
133.44
133.44
5,600
Oct 22, 2026
130.80
134.66
130.80
134.66
134.66
8,700
Oct 21, 2026
131.45
131.45
130.92
131.02
131.02
9,400
Oct 20, 2026
130.20
131.25
130.20
131.15
131.15
7,700
Oct 19, 2026
129.90
129.90
129.38
129.48
129.48
9,100
Oct 16, 2026
130.10
130.70
129.72
130.38
130.38
7,300
Oct 15, 2026
128.45
129.52
128.45
129.28
129.28
10,500
Oct 14, 2026
126.54
127.43
126.08
127.43
127.43
6,800
Oct 13, 2026
127.40
127.45
126.43
127.28
127.28
9,200
Oct 12, 2026
126.15
126.63
126.15
126.53
126.53
6,700
Oct 9, 2026
125.72
126.11
125.72
125.87
125.87
15,300
Oct 8, 2026
124.60
126.05
124.11
125.99
125.99
14,100
Oct 7, 2026
124.31
124.39
124.02
124.02
124.02
3,800
Oct 6, 2026
124.62
125.20
124.53
124.82
124.82
9,000
Oct 5, 2026
123.54
124.42
123.54
124.19
124.19
4,700
Oct 2, 2026
124.50
124.53
123.79
123.89
123.89
12,500
Oct 1, 2026
123.43
124.18
123.07
124.11
124.11
12,400
Sep 30, 2026
124.50
124.50
122.92
122.92
122.92
51,000
Sep 29, 2026
123.77
124.06
123.54
123.97
123.97
7,600
Sep 28, 2026
125.07
125.07
124.06
124.31
124.31
3,700
Sep 25, 2026
124.35
125.05
124.03
124.86
124.86
7,700
Sep 24, 2026
125.58
125.58
124.68
124.68
124.68
9,100
Sep 23, 2026
127.16
127.16
125.77
125.77
125.77
10,300
Sep 22, 2026
128.21
128.21
127.04
127.04
127.04
15,600
Sep 21, 2026
1.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
127.94
127.95
127.46
127.46
127.46
8,900
Sep 18, 2026
129.36
129.44
129.09
129.09
128.04
9,400
Sep 17, 2026
130.51
130.85
130.36
130.52
129.46
7,200
Sep 16, 2026
131.60
131.67
129.60
130.02
128.96
9,300
Sep 15, 2026
131.98
132.35
131.82
131.82
130.75
5,400
Sep 14, 2026
132.58
132.58
132.14
132.40
131.33
6,300
Sep 11, 2026
131.86
131.86
131.20
131.65
130.58
5,100
Sep 10, 2026
131.30
131.30
130.88
131.03
129.96
9,300
Sep 9, 2026
133.11
133.11
131.39
131.49
130.42
12,500
Sep 8, 2026
134.35
134.35
132.82
132.82
131.74
7,300
Sep 4, 2026
134.38
135.06
134.30
134.32
133.23
50,400
Sep 3, 2026
135.39
135.39
135.02
135.17
134.07
47,600
Sep 2, 2026
133.94
135.30
133.94
134.69
133.60
17,200
Sep 1, 2026
134.20
134.67
133.75
133.94
132.85
9,600
Aug 31, 2026
134.80
135.11
134.16
134.33
133.24
10,800
Aug 28, 2026
135.72
135.72
134.90
135.24
134.14
12,500
Aug 27, 2026
135.27
135.43
135.07
135.07
133.97
7,700
Aug 26, 2026
135.67
136.15
135.50
136.02
134.91
4,900
Aug 25, 2026
136.04
136.40
135.52
135.86
134.75
6,400
Aug 24, 2026
136.13
136.89
135.98
136.38
135.27
5,200
Aug 21, 2026
135.88
136.09
135.62
135.68
134.57
5,200
Aug 20, 2026
134.87
136.01
134.87
135.22
134.12
7,300
Aug 19, 2026
134.79
136.37
134.79
135.56
134.46
9,200
Aug 18, 2026
134.14
134.65
133.99
133.99
132.90
8,500
Aug 17, 2026
134.43
134.43
133.51
133.51
132.42
13,100
Aug 14, 2026
134.94
135.13
134.82
134.93
133.83
5,300
Aug 13, 2026
134.11
134.90
134.11
134.82
133.72
6,900
Aug 12, 2026
133.39
133.86
133.11
133.77
132.68
22,300
Aug 11, 2026
133.67
134.33
133.67
134.01
132.92
4,500
Aug 10, 2026
134.15
134.15
133.07
133.88
132.79
9,300
Aug 7, 2026
133.49
134.38
133.49
134.11
133.02
9,700
Aug 6, 2026
134.12
134.12
133.35
133.35
132.27
8,000
Aug 5, 2026
134.73
134.73
133.00
133.46
132.37
5,000
Aug 4, 2026
132.76
134.32
132.66
134.15
133.06
15,900
Aug 3, 2026
133.12
133.69
132.80
133.21
132.13
7,700
Jul 31, 2026
132.17
132.58
131.46
132.40
131.32
5,700
Jul 30, 2026
134.00
134.00
131.47
132.85
131.77
9,200
Jul 29, 2026
135.01
135.20
134.43
134.67
133.57
19,900
Jul 28, 2026
135.10
135.62
134.65
134.90
133.80
30,800
Jul 27, 2026
132.17
133.10
132.17
132.78
131.70
5,900
Jul 24, 2026
130.23
132.04
130.23
132.00
130.92
8,600
Jul 23, 2026
130.29
130.49
129.75
130.09
129.03
11,600
Jul 22, 2026
131.43
131.43
130.62
130.91
129.84
16,900
Jul 21, 2026
130.85
130.85
130.29
130.49
129.43
163,500
Jul 20, 2026
131.26
131.26
130.65
130.81
129.74
109,700
Jul 17, 2026
132.70
132.70
131.13
131.46
130.38
124,100
Jul 16, 2026
129.88
131.85
129.88
131.85
130.77
114,500
Jul 15, 2026
130.17
130.75
129.21
129.36
128.31
123,100
Jul 14, 2026
131.15
131.23
130.02
130.21
129.15
11,000
Jul 13, 2026
130.98
131.07
130.86
130.99
129.93
6,100
Jul 10, 2026
129.95
130.28
129.66
130.16
129.10
8,800
Jul 9, 2026
129.11
129.84
129.11
129.11
128.05
5,500
Jul 8, 2026
131.18
131.18
129.04
129.13
128.08
6,200
Jul 7, 2026
130.66
132.06
130.66
131.04
129.97
9,600
Jul 6, 2026
130.16
130.17
129.50
130.07
129.01
58,900
Jul 2, 2026
129.26
130.80
129.26
130.80
129.73
9,500
Jul 1, 2026
128.47
129.46
128.47
128.72
127.67
9,800
Jun 30, 2026
128.39
128.58
128.10
128.10
127.06
8,400
Jun 29, 2026
129.34
129.57
128.61
128.97
127.92
115,100
Jun 26, 2026
128.79
129.52
128.78
128.95
127.90
110,300
Jun 25, 2026
128.67
129.66
128.67
129.34
128.29
119,500
Jun 24, 2026
127.77
128.31
127.03
128.14
127.09
107,700
Jun 23, 2026
127.08
128.07
127.07
127.75
126.71
22,600
Jun 22, 2026
0.973
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
126.88
128.00
126.88
127.44
126.41
6,000
Jun 18, 2026
128.71
128.74
127.78
127.98
125.97
7,100
Jun 17, 2026
130.49
130.68
128.10
128.10
126.09
19,400
Jun 16, 2026
130.80
131.39
130.61
130.68
128.63
7,400
Jun 15, 2026
131.76
131.76
130.81
130.81
128.76
9,100
Jun 12, 2026
130.52
131.97
130.52
131.60
129.53
103,300
Jun 11, 2026
129.37
130.67
129.12
130.40
128.35
108,500
Jun 10, 2026
129.46
130.19
128.55
128.56
126.54
9,500
Jun 9, 2026
129.13
129.73
128.20
129.51
127.48
7,200
Jun 8, 2026
128.97
129.17
128.61
128.61
126.59
13,400
Jun 5, 2026
129.36
129.46
128.49
128.54
126.52
13,100
Jun 4, 2026
129.13
129.76
129.13
129.63
127.60
24,200
Jun 3, 2026
128.72
129.71
128.72
128.85
126.83
14,100
Jun 2, 2026
128.51
129.38
128.51
129.08
127.05
16,000
Jun 1, 2026
127.80
128.17
127.76
128.01
126.00
9,800
May 29, 2026
128.36
128.62
127.98
127.98
125.97
10,100
May 28, 2026
127.90
128.37
127.50
128.06
126.05
8,200
May 27, 2026
127.63
128.38
127.63
127.85
125.84
8,900
May 26, 2026
127.75
128.22
127.63
127.76
125.75
5,500
May 22, 2026
126.37
127.56
126.37
127.43
125.43
10,800
May 21, 2026
125.18
125.93
125.06
125.86
123.89
6,300
May 20, 2026
124.78
125.69
124.64
125.64
123.67
8,900
May 19, 2026
124.81
125.01
124.17
124.74
122.78
10,600
May 18, 2026
124.17
125.10
124.17
124.99
123.03
7,000
May 15, 2026
124.72
124.72
123.90
123.99
122.04
4,600
May 14, 2026
125.30
125.78
125.25
125.25
123.29
7,800
May 13, 2026
124.70
125.04
124.46
124.90
122.94
215,200
May 12, 2026
124.99
125.43
124.05
125.22
123.26
214,200
May 11, 2026
125.56
125.56
124.86
124.93
122.97
12,500
May 8, 2026
125.07
125.36
124.58
125.03
123.07
56,900
May 7, 2026
126.02
126.02
124.20
124.42
122.47
145,400
May 6, 2026
125.82
126.28
125.79
126.07
124.09
4,100
May 5, 2026
125.01
126.24
125.01
125.74
123.77
9,800
May 4, 2026
125.30
125.54
124.46
124.47
122.52
7,900
May 1, 2026
126.92
126.92
126.03
126.03
124.05
8,600
Apr 30, 2026
124.72
126.80
124.72
126.80
124.81
8,600
Apr 29, 2026
124.92
125.27
124.64
125.04
123.07
8,200
Apr 28, 2026
125.31
125.31
124.64
125.11
123.15
8,700
Apr 27, 2026
124.91
125.65
124.91
125.27
123.30
7,100
Apr 24, 2026
125.46
125.46
124.65
124.99
123.03
5,100
Apr 23, 2026
124.65
125.26
124.62
125.17
123.20
4,100
Apr 22, 2026
125.26
125.26
124.30
124.36
122.41
8,100
Apr 21, 2026
124.93
125.50
124.51
124.66
122.70
11,200
Apr 20, 2026
124.25
124.85
124.25
124.66
122.70
6,000
Apr 17, 2026
123.01
124.24
123.01
124.06
122.12
118,300
Apr 16, 2026
122.34
123.28
122.34
123.24
121.31
126,300
Apr 15, 2026
122.72
122.72
121.94
122.30
120.38
20,300
Apr 14, 2026
122.99
122.99
122.53
122.78
120.85
7,800
Apr 13, 2026
122.28
122.80
121.76
122.80
120.87
10,700
Apr 10, 2026
123.03
123.16
122.28
122.42
120.50
10,900
Apr 9, 2026
122.59
123.27
122.59
123.05
121.12
5,100
Apr 8, 2026
121.03
122.67
121.03
122.67
120.74
7,600
Apr 7, 2026
120.65
121.14
120.42
120.81
118.91
16,400
Apr 6, 2026
120.40
120.78
120.21
120.77
118.88
8,600
Apr 2, 2026
119.99
120.44
119.99
120.44
118.55
5,700
Apr 1, 2026
119.84
120.37
119.84
120.04
118.16
9,800
Mar 31, 2026
119.38
120.13
119.13
120.05
118.17
89,100
Mar 30, 2026
119.84
119.91
118.06
118.49
116.63
91,100
Mar 27, 2026
119.08
119.83
118.78
118.78
116.92
5,400
Mar 26, 2026
118.85
120.23
118.85
119.39
117.52
8,700
Mar 25, 2026
119.63
120.19
119.32
119.57
117.69
14,600
Mar 24, 2026
117.18
119.43
117.18
118.98
117.11
14,600
Mar 23, 2026
0.817
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
117.47
118.78
117.47
117.55
115.71
7,300
Mar 20, 2026
118.98
118.98
116.63
116.97
114.33
9,100
Mar 19, 2026
118.66
119.18
118.53
118.93
116.25
8,300
Mar 18, 2026
120.19
120.49
119.32
119.32
116.62
5,400
Mar 17, 2026
120.76
121.49
120.54
120.54
117.82
10,500
Mar 16, 2026
120.32
120.65
119.86
119.95
117.24
11,400
Mar 13, 2026
120.27
120.53
119.32
119.45
116.75
15,500
Mar 12, 2026
119.96
120.91
119.73
119.73
117.03
294,200
Mar 11, 2026
120.89
121.27
120.44
121.00
118.27
9,600
Mar 10, 2026
121.66
122.38
120.96
121.08
118.35
11,700
Mar 9, 2026
121.11
121.84
119.38
121.75
119.01
9,700
Mar 6, 2026
122.25
122.25
120.92
122.01
119.26
14,800
Mar 5, 2026
124.13
124.13
122.97
123.14
120.36
13,600
Mar 4, 2026
125.03
125.03
124.58
124.71
121.90
61,700
Mar 3, 2026
124.43
125.08
122.71
124.71
121.90
16,900
Mar 2, 2026
125.60
126.53
125.12
126.25
123.40
9,800
Feb 27, 2026
125.72
126.27
125.52
126.12
123.28
19,000
Feb 26, 2026
125.52
126.32
125.47
126.07
123.22
8,800
Feb 25, 2026
126.05
126.05
124.42
125.32
122.49
5,000
Feb 24, 2026
125.10
125.82
125.10
125.76
122.92
13,000
Feb 23, 2026
126.03
126.40
124.49
124.97
122.15
8,600
Feb 20, 2026
125.36
126.41
125.13
126.36
123.50
15,600
Feb 19, 2026
125.72
126.00
125.35
125.83
122.99
6,300
Feb 18, 2026
125.87
126.24
125.68
125.87
123.03
10,800
Feb 17, 2026
126.22
126.22
124.36
125.45
122.62
14,400
Feb 13, 2026
124.82
126.53
124.82
126.18
123.33
36,700
Feb 12, 2026
126.81
127.17
124.87
124.87
122.06
8,800
Feb 11, 2026
126.17
126.60
125.82
126.60
123.74
15,900
Feb 10, 2026
125.02
125.92
125.02
125.55
122.72
8,300
Feb 9, 2026
124.88
125.17
124.85
125.06
122.24
7,900
Feb 6, 2026
123.61
125.09
123.61
125.09
122.27
35,200
Feb 5, 2026
123.60
123.60
122.49
122.76
119.99
10,400
Feb 4, 2026
122.18
124.27
122.18
124.06
121.26
10,800
Feb 3, 2026
120.19
121.85
120.19
121.50
118.76
15,000
Feb 2, 2026
120.00
120.32
119.48
120.11
117.40
8,100
Jan 30, 2026
118.98
119.48
118.33
119.48
116.78
5,000
Jan 29, 2026
120.28
120.28
119.36
119.59
116.89
7,900
Jan 28, 2026
119.97
119.97
119.29
119.34
116.65
6,900
Jan 27, 2026
119.94
120.21
119.71
119.95
117.24
17,000
Jan 26, 2026
120.60
120.74
119.88
120.16
117.45
9,300
Jan 23, 2026
120.71
120.74
119.76
120.10
117.39
7,700
Jan 22, 2026
120.73
121.15
120.40
120.50
117.78
8,300
Jan 21, 2026
119.31
120.60
119.31
120.59
117.87
14,900
Jan 20, 2026
118.95
119.28
118.43
118.59
115.91
8,800
Jan 16, 2026
120.16
120.35
119.82
119.96
117.25
8,300
Jan 15, 2026
119.77
120.64
119.72
120.47
117.75
13,700
Jan 14, 2026
118.54
119.90
118.54
119.77
117.07
10,100
Jan 13, 2026
118.55
119.10
118.32
118.68
116.00
9,500
Jan 12, 2026
118.17
118.29
117.75
118.11
115.44
147,300
Jan 9, 2026
118.31
118.44
118.02
118.37
115.70
124,400
Jan 8, 2026
116.18
118.18
116.18
117.82
115.16
12,100
Jan 7, 2026
117.08
117.08
115.46
115.54
112.93
10,600
Jan 6, 2026
115.79
117.17
115.79
117.11
114.47
12,700
Jan 5, 2026
115.40
116.33
115.27
115.89
113.27
16,000
Jan 2, 2026
113.76
115.25
113.18
114.94
112.35
52,200
Dec 31, 2025
113.94
113.97
113.56
113.56
111.00
10,100
Dec 30, 2025
114.51
114.54
114.33
114.38
111.80
7,300
Dec 29, 2025
114.44
114.83
114.26
114.28
111.70
67,000
Dec 26, 2025
114.45
114.71
114.29
114.71
112.12
7,300
Dec 24, 2025
114.24
114.63
114.16
114.57
111.98
9,200
Dec 23, 2025
114.45
114.45
113.90
113.97
111.40
239,000
Dec 22, 2025
0.972
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
114.14
114.62
114.14
114.43
111.85
11,600
Dec 19, 2025
115.20
115.28
114.92
114.92
111.38
10,500
Dec 18, 2025
115.81
116.17
115.20
115.33
111.78
9,300
Dec 17, 2025
115.23
115.68
115.15
115.49
111.93
7,800
Dec 16, 2025
116.08
116.08
114.73
114.97
111.43
12,000
Dec 15, 2025
116.50
116.50
115.65
116.09
112.51
6,800
Dec 12, 2025
117.00
117.00
115.85
116.11
112.53
5,400
Dec 11, 2025
115.55
116.83
115.55
116.46
112.87
8,800
Dec 10, 2025
113.75
115.88
113.75
115.62
112.05
10,600
Dec 9, 2025
113.51
114.17
113.51
113.62
110.12
8,800
Dec 8, 2025
114.62
114.62
113.55
113.55
110.05
22,100
Dec 5, 2025
114.22
115.13
114.22
114.48
110.95
7,400
Dec 4, 2025
114.52
114.60
114.09
114.34
110.82
121,700
Dec 3, 2025
113.55
114.52
113.55
114.41
110.88
7,200
Dec 2, 2025
114.38
114.38
113.26
113.60
110.09
10,800
Dec 1, 2025
114.16
114.86
114.10
114.10
110.58
6,500
Nov 28, 2025
114.04
114.63
114.04
114.50
110.97
1,700
Nov 26, 2025
113.05
114.43
113.05
113.97
110.46
9,700
Nov 25, 2025
111.68
113.20
111.68
113.03
109.54
4,500
Nov 24, 2025
111.39
111.78
110.69
111.62
108.18
13,500
Nov 21, 2025
109.23
111.80
109.23
111.26
107.83
16,300
Nov 20, 2025
110.57
111.04
108.75
108.75
105.39
11,200
Nov 19, 2025
110.59
110.59
109.47
109.86
106.47
13,900
Nov 18, 2025
109.88
111.09
109.88
110.81
107.39
13,500
Nov 17, 2025
111.72
111.72
110.11
110.33
106.93
6,000
Nov 14, 2025
111.67
112.49
111.54
112.00
108.55
7,000
Nov 13, 2025
113.00
113.35
112.17
112.44
108.97
7,000
Nov 12, 2025
112.83
113.50
112.83
112.97
109.49
6,000
Nov 11, 2025
112.30
113.15
112.30
112.90
109.42
14,700
Nov 10, 2025
112.28
112.28
111.13
111.93
108.48
9,700
Nov 7, 2025
110.33
111.80
110.23
111.80
108.35
127,300
Nov 6, 2025
111.10
111.55
110.47
110.49
107.08
12,900
Nov 5, 2025
110.58
111.70
110.42
111.22
107.80
8,300
Nov 4, 2025
109.94
110.71
109.94
110.49
107.08
26,400
Nov 3, 2025
111.32
111.32
110.24
110.93
107.51
7,100
Oct 31, 2025
111.11
111.63
111.11
111.53
108.09
8,600
