Advertisement
U.S. Markets closed
S&P Futures
5,892.25 -4.00 (-0.07%) Dow Futures
43,146.00 -31.00 (-0.07%) Nasdaq Futures
20,497.50 -22.00 (-0.11%) Russell 2000 Futures
2,252.20 -3.30 (-0.15%) Crude Oil
70.54 -0.02 (-0.03%) Gold
2,738.70 -0.20 (-0.01%)
SPDR Russell 1000 Momentum Focus ETF (ONEO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 11:01AM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 120.50 | 120.39 | 120.39 | 120.39 | 120.39 | 339 |
| Oct 18, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | 100 |
| Oct 17, 2024 | 121.22 | 121.30 | 121.22 | 121.30 | 121.30 | 2,100 |
| Oct 16, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | 100 |
| Oct 15, 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | 100 |
| Oct 14, 2024 | 119.92 | 121.15 | 119.92 | 121.13 | 121.13 | 700 |
| Oct 11, 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | 100 |
| Oct 10, 2024 | 118.98 | 119.00 | 118.89 | 118.89 | 118.89 | 300 |
| Oct 09, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | 100 |
| Oct 08, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 100 |
| Oct 07, 2024 | 118.43 | 118.43 | 118.10 | 118.10 | 118.10 | 200 |
| Oct 04, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 100 |
| Oct 03, 2024 | 117.87 | 117.90 | 117.87 | 117.90 | 117.90 | 400 |
| Oct 02, 2024 | 118.07 | 118.24 | 118.06 | 118.24 | 118.24 | 400 |
| Oct 01, 2024 | 119.24 | 119.24 | 118.28 | 118.28 | 118.28 | 400 |
| Sep 30, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 100 |
| Sep 27, 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | 100 |
| Sep 26, 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | 100 |
| Sep 25, 2024 | 117.42 | 117.50 | 117.42 | 117.50 | 117.50 | 200 |
| Sep 24, 2024 | 118.28 | 118.28 | 118.19 | 118.24 | 118.24 | 5,700 |
| Sep 23, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 200 |
| Sep 20, 2024 | 117.62 | 117.92 | 117.62 | 117.92 | 117.92 | 400 |
| Sep 19, 2024 | 117.90 | 118.50 | 117.90 | 118.33 | 118.33 | 500 |
| Sep 18, 2024 | 117.77 | 117.77 | 116.64 | 116.64 | 116.64 | 500 |
| Sep 17, 2024 | 117.11 | 117.11 | 116.72 | 116.72 | 116.72 | 200 |
| Sep 16, 2024 | 116.07 | 116.33 | 116.06 | 116.33 | 116.33 | 1,200 |
| Sep 13, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | 100 |
| Sep 12, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | 400 |
| Sep 11, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | 200 |
| Sep 10, 2024 | 112.13 | 112.62 | 112.13 | 112.62 | 112.62 | 600 |
| Sep 09, 2024 | 112.75 | 112.75 | 112.68 | 112.68 | 112.68 | 200 |
| Sep 06, 2024 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | 400 |
| Sep 05, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | 100 |
| Sep 04, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 300 |
| Sep 03, 2024 | 116.00 | 116.00 | 114.37 | 114.37 | 114.37 | 500 |
| Aug 30, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 200 |
| Aug 29, 2024 | 116.03 | 116.03 | 115.89 | 115.89 | 115.89 | 800 |
| Aug 28, 2024 | 115.73 | 115.73 | 115.20 | 115.62 | 115.62 | 900 |
| Aug 27, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | 100 |
| Aug 26, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 100 |
| Aug 23, 2024 | 116.54 | 116.58 | 116.54 | 116.58 | 116.58 | 300 |
| Aug 22, 2024 | 114.79 | 114.79 | 114.53 | 114.53 | 114.53 | 400 |
| Aug 21, 2024 | 115.00 | 115.17 | 115.00 | 115.17 | 115.17 | 400 |
| Aug 20, 2024 | 114.04 | 114.04 | 113.77 | 113.89 | 113.89 | 400 |
| Aug 19, 2024 | 114.46 | 114.48 | 114.29 | 114.48 | 114.48 | 284,700 |
| Aug 16, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 100 |
| Aug 15, 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | 100 |
| Aug 14, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 100 |
| Aug 13, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 100 |
| Aug 12, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | 300 |
| Aug 09, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | 200 |
| Aug 08, 2024 | 110.26 | 110.26 | 110.11 | 110.11 | 110.11 | 200 |
| Aug 07, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 100 |
| Aug 06, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 300 |
| Aug 05, 2024 | 107.83 | 107.83 | 107.59 | 107.65 | 107.65 | 1,400 |
| Aug 02, 2024 | 110.00 | 110.28 | 110.00 | 110.28 | 110.28 | 300 |
| Aug 01, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 200 |
| Jul 31, 2024 | 115.49 | 115.49 | 115.23 | 115.23 | 115.23 | 600 |
| Jul 30, 2024 | 114.21 | 114.48 | 114.21 | 114.48 | 114.48 | 300 |
| Jul 29, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 300 |
| Jul 26, 2024 | 113.63 | 113.78 | 113.63 | 113.78 | 113.78 | 700 |
| Jul 25, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | 100 |
| Jul 24, 2024 | 113.43 | 113.43 | 111.40 | 111.40 | 111.40 | 200 |
| Jul 23, 2024 | 113.91 | 113.91 | 113.49 | 113.49 | 113.49 | 400 |
| Jul 22, 2024 | 113.08 | 113.72 | 113.08 | 113.72 | 113.72 | 300 |
| Jul 19, 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 200 |
| Jul 18, 2024 | 114.27 | 115.27 | 113.43 | 113.43 | 113.43 | 1,500 |
| Jul 17, 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | 400 |
| Jul 16, 2024 | 114.98 | 115.73 | 114.98 | 115.73 | 115.73 | 1,300 |
| Jul 15, 2024 | 113.48 | 113.57 | 113.25 | 113.25 | 113.25 | 700 |
| Jul 12, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | 300 |
| Jul 11, 2024 | 111.84 | 112.03 | 111.84 | 112.03 | 112.03 | 1,000 |
| Jul 10, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | 100 |
| Jul 09, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | 200 |
| Jul 08, 2024 | 109.99 | 109.99 | 109.89 | 109.89 | 109.89 | 300 |
| Jul 05, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | 100 |
| Jul 03, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 100 |
| Jul 02, 2024 | 109.14 | 109.76 | 109.14 | 109.76 | 109.76 | 1,100 |
| Jul 01, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | 200 |
| Jun 28, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | 100 |
| Jun 27, 2024 | 110.61 | 110.61 | 110.08 | 110.08 | 110.08 | 600 |
| Jun 26, 2024 | 109.91 | 110.11 | 109.82 | 110.11 | 110.11 | 1,000 |
| Jun 25, 2024 | 110.18 | 110.42 | 110.18 | 110.42 | 110.42 | 300 |
| Jun 24, 2024 | 111.77 | 111.77 | 111.23 | 111.23 | 111.23 | 300 |
| Jun 21, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 200 |
| Jun 20, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 700 |
| Jun 18, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 100 |
| Jun 17, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 200 |
| Jun 14, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | 100 |
| Jun 13, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 100 |
| Jun 12, 2024 | 111.62 | 111.76 | 111.41 | 111.41 | 111.41 | 700 |
| Jun 11, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | 100 |
| Jun 10, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | 200 |
| Jun 07, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| Jun 06, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 100 |
| Jun 05, 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 100 |
| Jun 04, 2024 | 109.36 | 109.52 | 109.36 | 109.52 | 109.52 | 10,800 |
| Jun 03, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | 100 |
| May 31, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | 200 |
| May 30, 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.