Financial News
Russell 1000 Momentum Focus ETF SPDR (NY: ONEO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 51.18 | 56 | +0.02(+0.04%) | |||
| Oct 26, 2016 | 51.16 | 43 | -0.19(-0.37%) | |||
| Oct 25, 2016 | 51.35 | 51.35 | 51.32 | 51.35 | 3,386 | -0.30(-0.58%) |
| Oct 24, 2016 | 51.83 | 51.83 | 51.59 | 51.65 | 2,548 | +0.31(+0.60%) |
| Oct 21, 2016 | 51.20 | 51.34 | 51.20 | 51.34 | 3,025 | -0.08(-0.16%) |
| Oct 20, 2016 | 51.44 | 51.44 | 51.43 | 51.43 | 822 | -0.26(-0.50%) |
| Oct 19, 2016 | 51.41 | 51.74 | 51.41 | 51.69 | 5,056 | +0.11(+0.21%) |
| Oct 18, 2016 | 51.61 | 51.61 | 51.58 | 51.58 | 3,297 | +0.31(+0.60%) |
| Oct 17, 2016 | 51.35 | 51.35 | 51.27 | 51.27 | 1,838 | -0.05(-0.09%) |
| Oct 14, 2016 | 51.40 | 51.42 | 51.32 | 51.32 | 4,400 | -0.06(-0.11%) |
| Oct 13, 2016 | 50.99 | 51.38 | 50.94 | 51.38 | 1,564 | -0.09(-0.18%) |
| Oct 12, 2016 | 52.57 | 52.61 | 51.35 | 51.47 | 7,977 | +0.31(+0.60%) |
| Oct 11, 2016 | 51.60 | 51.60 | 51.10 | 51.16 | 5,764 | -0.68(-1.31%) |
| Oct 10, 2016 | 51.91 | 51.91 | 51.84 | 51.84 | 1,019 | +0.21(+0.40%) |
| Oct 07, 2016 | 51.39 | 51.63 | 51.39 | 51.63 | 653 | -0.26(-0.50%) |
| Oct 06, 2016 | 51.63 | 51.92 | 51.63 | 51.89 | 4,821 | +0.00(+0.00%) |
| Oct 05, 2016 | 51.90 | 51.91 | 51.84 | 51.89 | 5,110 | +0.23(+0.45%) |
| Oct 04, 2016 | 51.70 | 51.70 | 51.65 | 51.65 | 2,798 | -0.31(-0.59%) |
| Oct 03, 2016 | 51.95 | 51.96 | 51.95 | 51.96 | 3,128 | -0.33(-0.62%) |
| Sep 30, 2016 | 52.21 | 52.29 | 52.17 | 52.29 | 3,424 | +0.45(+0.87%) |
| Sep 29, 2016 | 52.23 | 52.23 | 51.80 | 51.84 | 1,719 | -0.29(-0.56%) |
| Sep 28, 2016 | 52.13 | 52.13 | 52.13 | 52.13 | 268 | -0.00(-0.00%) |
| Sep 27, 2016 | 52.04 | 52.13 | 51.94 | 52.13 | 4,330 | +0.13(+0.26%) |
| Sep 26, 2016 | 52.00 | 52.00 | 52.00 | 52.00 | 1,022 | -0.27(-0.51%) |
| Sep 23, 2016 | 52.26 | 52.26 | 52.26 | 52.26 | 2,713 | -0.13(-0.25%) |
| Sep 22, 2016 | 52.37 | 52.44 | 52.32 | 52.40 | 2,416 | +0.90(+1.75%) |
| Sep 21, 2016 | 51.64 | 51.64 | 51.50 | 51.49 | 2,646 | +0.02(+0.04%) |
| Sep 20, 2016 | 51.47 | 51.47 | 51.47 | 51.47 | 1,237 | -0.10(-0.19%) |
| Sep 19, 2016 | 51.70 | 51.70 | 51.57 | 51.57 | 3,472 | -1.37(-2.58%) |
| Sep 16, 2016 | 53.35 | 53.35 | 52.94 | 52.94 | 1,206 | +1.45(+2.82%) |
| Sep 15, 2016 | 51.05 | 51.49 | 51.03 | 51.49 | 6,936 | +0.49(+0.96%) |
| Sep 14, 2016 | 51.04 | 51.20 | 51.00 | 51.00 | 2,068 | -0.10(-0.19%) |
| Sep 13, 2016 | 51.07 | 51.19 | 51.02 | 51.10 | 2,302 | -0.36(-0.69%) |
| Sep 12, 2016 | 51.48 | 51.48 | 51.45 | 51.45 | 1,427 | +0.01(+0.01%) |
| Sep 09, 2016 | 51.50 | 51.50 | 51.45 | 51.45 | 1,528 | -1.21(-2.30%) |
| Sep 08, 2016 | 52.67 | 52.67 | 52.66 | 52.66 | 4,475 | -0.22(-0.42%) |
| Sep 07, 2016 | 52.71 | 52.88 | 52.68 | 52.88 | 2,652 | +0.20(+0.38%) |
| Sep 06, 2016 | 52.68 | 52.68 | 52.68 | 52.68 | 652 | +0.05(+0.09%) |
| Sep 02, 2016 | 52.63 | 52.63 | 52.63 | 52.63 | 361 | +0.27(+0.51%) |
| Sep 01, 2016 | 52.49 | 52.49 | 52.15 | 52.37 | 3,198 | +0.11(+0.21%) |
| Aug 31, 2016 | 52.26 | 52.26 | 52.26 | 52.26 | 342 | -0.12(-0.23%) |
| Aug 30, 2016 | 52.39 | 52.39 | 52.38 | 52.38 | 807 | -0.33(-0.62%) |
| Aug 29, 2016 | 52.63 | 52.71 | 52.63 | 52.71 | 2,368 | +0.53(+1.02%) |
| Aug 26, 2016 | 52.68 | 52.84 | 52.18 | 52.18 | 1,344 | -0.37(-0.70%) |
| Aug 25, 2016 | 52.56 | 52.57 | 52.54 | 52.54 | 1,772 | +0.01(+0.02%) |
| Aug 24, 2016 | 52.68 | 52.68 | 52.53 | 52.53 | 3,874 | -0.35(-0.66%) |
| Aug 23, 2016 | 52.87 | 52.88 | 52.87 | 52.88 | 2,149 | +0.29(+0.55%) |
| Aug 22, 2016 | 52.61 | 52.61 | 52.60 | 52.60 | 1,048 | +0.03(+0.05%) |
| Aug 19, 2016 | 52.50 | 52.57 | 52.50 | 52.57 | 3,366 | +0.04(+0.08%) |
| Aug 18, 2016 | 52.53 | 52.53 | 52.53 | 52.53 | 4,810 | +0.27(+0.51%) |
| Aug 17, 2016 | 52.16 | 52.26 | 52.01 | 52.26 | 2,350 | -0.14(-0.27%) |
| Aug 16, 2016 | 52.48 | 52.48 | 52.35 | 52.40 | 4,222 | -0.37(-0.71%) |
| Aug 15, 2016 | 52.82 | 52.82 | 52.71 | 52.77 | 3,937 | +0.28(+0.54%) |
| Aug 12, 2016 | 52.50 | 52.50 | 52.49 | 52.49 | 2,611 | -0.14(-0.26%) |
| Aug 11, 2016 | 52.48 | 52.64 | 52.48 | 52.62 | 2,705 | +0.23(+0.44%) |
| Aug 10, 2016 | 52.33 | 52.39 | 52.30 | 52.39 | 2,815 | -0.04(-0.08%) |
| Aug 09, 2016 | 52.54 | 52.54 | 52.40 | 52.43 | 2,172 | -0.05(-0.09%) |
| Aug 08, 2016 | 52.51 | 52.51 | 52.48 | 52.48 | 2,652 | -0.02(-0.04%) |
| Aug 05, 2016 | 52.50 | 52.50 | 52.50 | 52.50 | 1,728 | +0.36(+0.68%) |
| Aug 04, 2016 | 52.26 | 52.28 | 52.14 | 52.14 | 3,225 | +0.07(+0.14%) |
| Aug 03, 2016 | 52.02 | 52.07 | 52.02 | 52.07 | 5,752 | +0.06(+0.12%) |
| Aug 02, 2016 | 52.04 | 52.04 | 52.01 | 52.01 | 1,405 | -0.56(-1.07%) |
| Aug 01, 2016 | 52.58 | 52.58 | 52.57 | 52.57 | 348 | -0.11(-0.20%) |
| Jul 29, 2016 | 52.63 | 52.67 | 52.63 | 52.67 | 3,366 | +0.05(+0.09%) |
| Jul 28, 2016 | 52.38 | 52.62 | 52.38 | 52.62 | 4,580 | +0.23(+0.45%) |
| Jul 27, 2016 | 52.41 | 52.41 | 52.39 | 52.39 | 3,851 | -0.20(-0.38%) |
| Jul 26, 2016 | 52.55 | 52.59 | 52.55 | 52.59 | 2,717 | +0.11(+0.21%) |
| Jul 25, 2016 | 52.48 | 52.48 | 52.48 | 52.48 | 4,719 | -0.15(-0.29%) |
| Jul 21, 2016 | 52.67 | 52.64 | 52.64 | 52.64 | 722 | +0.13(+0.24%) |
| Jul 20, 2016 | 52.31 | 52.54 | 52.31 | 52.51 | 2,928 | +0.31(+0.59%) |
| Jul 19, 2016 | 52.24 | 52.24 | 52.15 | 52.20 | 3,017 | -0.19(-0.36%) |
| Jul 18, 2016 | 52.31 | 52.39 | 52.31 | 52.39 | 1,084 | +0.00(+0.00%) |
| Jul 15, 2016 | 52.39 | 52.39 | 52.39 | 52.39 | 1,124 | +0.18(+0.35%) |
| Jul 13, 2016 | 52.21 | 52.21 | 52.21 | 52.21 | 1 | +0.35(+0.67%) |
| Jul 11, 2016 | 51.90 | 51.86 | 51.86 | 51.86 | 3,975 | +0.43(+0.84%) |
| Jul 08, 2016 | 51.43 | 50.58 | 50.58 | 51.43 | 902 | +0.84(+1.67%) |
| Jul 06, 2016 | 50.58 | 50.58 | 50.58 | 50.58 | 1,204 | -0.05(-0.10%) |
| Jun 30, 2016 | 50.63 | 50.63 | 50.63 | 50.63 | 1,084 | +2.49(+5.17%) |
| Jun 27, 2016 | 48.14 | 48.14 | 48.14 | 48.14 | 120 | -1.19(-2.41%) |
| Jun 24, 2016 | 50.16 | 50.18 | 49.33 | 49.33 | 67,707 | -1.32(-2.61%) |
| Jun 22, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 1,445 | +0.02(+0.05%) |
| Jun 21, 2016 | 50.62 | 50.62 | 50.62 | 50.62 | 738 | +0.46(+0.92%) |
| Jun 17, 2016 | 50.18 | 50.16 | 50.16 | 50.16 | 1,927 | -0.02(-0.05%) |
| Jun 16, 2016 | 50.19 | 50.19 | 50.19 | 50.19 | 120 | +0.05(+0.10%) |
| Jun 15, 2016 | 50.33 | 50.33 | 50.14 | 50.14 | 1,686 | -0.82(-1.61%) |
| Jun 10, 2016 | 50.95 | 50.95 | 50.95 | 50.95 | 9 | -0.03(-0.07%) |
| Jun 06, 2016 | 50.99 | 50.99 | 50.99 | 50.99 | 120 | +0.42(+0.83%) |
| May 31, 2016 | 50.57 | 50.57 | 50.57 | 50.57 | 9 | +0.98(+1.97%) |
| May 04, 2016 | 49.51 | 49.59 | 49.59 | 49.59 | 725 | -0.60(-1.20%) |
| Apr 22, 2016 | 50.19 | 50.19 | 50.19 | 50.19 | 120 | -0.02(-0.05%) |
| Apr 21, 2016 | 50.22 | 50.22 | 50.22 | 50.22 | 134 | -0.21(-0.41%) |
| Apr 19, 2016 | 50.42 | 50.42 | 50.42 | 50.42 | 120 | +0.06(+0.11%) |
| Apr 18, 2016 | 50.29 | 50.40 | 50.29 | 50.37 | 725 | +1.31(+2.66%) |
| Apr 07, 2016 | 49.18 | 49.06 | 49.06 | 49.06 | 3,992 | +0.47(+0.96%) |
| Mar 11, 2016 | 48.59 | 48.59 | 48.59 | 48.59 | 121 | +1.24(+2.62%) |
| Mar 01, 2016 | 47.35 | 47.35 | 47.35 | 47.35 | 121 | +1.06(+2.29%) |
| Feb 22, 2016 | 46.20 | 46.29 | 46.29 | 46.29 | 1,822 | +0.70(+1.53%) |
| Feb 19, 2016 | 45.42 | 45.60 | 45.42 | 45.59 | 1,093 | -0.05(-0.11%) |
| Feb 18, 2016 | 45.31 | 45.71 | 45.31 | 45.64 | 1,336 | -0.10(-0.22%) |
| Feb 17, 2016 | 45.73 | 45.75 | 45.57 | 45.74 | 1,579 | +0.72(+1.61%) |
| Feb 16, 2016 | 44.63 | 45.01 | 44.49 | 45.01 | 1,943 | +0.86(+1.96%) |
| Feb 12, 2016 | 43.72 | 44.15 | 44.15 | 44.15 | 4,373 | +0.80(+1.84%) |
| Feb 11, 2016 | 43.10 | 43.54 | 43.00 | 43.35 | 1,214 | -0.56(-1.27%) |
| Feb 10, 2016 | 44.03 | 44.29 | 43.91 | 43.91 | 1,336 | +0.13(+0.30%) |
| Feb 09, 2016 | 43.54 | 43.87 | 43.53 | 43.78 | 1,457 | +0.11(+0.25%) |
| Feb 08, 2016 | 43.67 | 43.67 | 43.67 | 43.67 | 121 | -0.86(-1.94%) |
| Feb 05, 2016 | 44.81 | 44.82 | 44.54 | 44.54 | 1,700 | -0.86(-1.90%) |
| Feb 04, 2016 | 45.19 | 45.40 | 45.19 | 45.40 | 485 | +0.51(+1.14%) |
| Feb 03, 2016 | 44.89 | 44.89 | 44.89 | 44.89 | 121 | -0.13(-0.29%) |
| Feb 02, 2016 | 45.20 | 45.24 | 44.92 | 45.02 | 1,943 | -0.92(-2.01%) |
| Feb 01, 2016 | 45.67 | 46.04 | 45.63 | 45.94 | 2,065 | +0.18(+0.40%) |
| Jan 29, 2016 | 45.05 | 45.76 | 45.05 | 45.76 | 2,551 | +1.28(+2.87%) |
| Jan 28, 2016 | 44.49 | 44.49 | 44.49 | 44.49 | 121 | +0.08(+0.19%) |
| Jan 27, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 121 | -0.24(-0.53%) |
| Jan 26, 2016 | 44.64 | 44.64 | 44.64 | 44.64 | 121 | +0.35(+0.80%) |
| Jan 25, 2016 | 44.29 | 44.29 | 44.29 | 44.29 | 121 | -0.44(-0.99%) |
| Jan 22, 2016 | 44.73 | 44.73 | 44.73 | 44.73 | 121 | +0.39(+0.89%) |
| Jan 21, 2016 | 44.34 | 44.34 | 44.34 | 44.34 | 133 | +1.27(+2.95%) |
| Jan 20, 2016 | 43.10 | 43.10 | 43.07 | 43.07 | 242 | -2.19(-4.83%) |
| Jan 14, 2016 | 44.26 | 45.25 | 45.25 | 45.25 | 242 | -0.04(-0.09%) |
| Jan 12, 2016 | 45.29 | 45.29 | 45.29 | 45.29 | 121 | +0.06(+0.13%) |
| Jan 11, 2016 | 45.24 | 45.24 | 45.24 | 45.24 | 143 | -0.70(-1.52%) |
| Jan 08, 2016 | 45.93 | 45.93 | 45.93 | 45.93 | 121 | -2.87(-5.89%) |
| Dec 28, 2015 | 48.81 | 48.81 | 48.81 | 48.81 | 121 | +0.07(+0.14%) |
| Dec 16, 2015 | 48.46 | 48.74 | 48.74 | 48.74 | 243 | +1.43(+3.02%) |
| Dec 14, 2015 | 47.67 | 47.31 | 47.31 | 47.31 | 1,582 | -0.78(-1.62%) |
| Dec 11, 2015 | 48.09 | 48.09 | 48.09 | 48.09 | 243 | -0.42(-0.86%) |
| Dec 10, 2015 | 48.51 | 48.51 | 48.51 | 48.51 | 121 | -0.44(-0.89%) |
| Dec 08, 2015 | 48.94 | 48.94 | 48.94 | 48.94 | 1,460 | -0.42(-0.85%) |
| Dec 04, 2015 | 49.01 | 49.36 | 49.36 | 49.36 | 1,338 | +0.16(+0.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
