SPDR Russell 1000 Momentum Focus ETF Historical Data - ONEO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Russell 1000 Momentum Focus ETF (ONEO)
SPDR Russell 1000 Momentum Focus ETF (ONEO) Historical

SPDR Russell 1000 Momentum Focus ETF (ONEO)

110.56

0.4925

(0.45%)

At close: April 29 4:00PM

Delayed by 15 minutes

110.56

0.4925

( 0.45% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.855	1.70645324502	108.705	110.56	108.6196	295	109.6534185	SP
4	-4.99	-4.31847684985	115.55	115.55	107.7	1183	110.75359498	SP
12	5.24	4.9753133308	105.32	115.55	105.1116	1256	110.53817617	SP
26	21.61	24.2945474986	88.95	115.55	88.95	2963	105.18904323	SP
52	16.58	17.6420515003	93.98	115.55	88.6302	1879	103.15896174	SP
156	11.91	12.0729853016	98.65	115.55	81.91	4876	97.37512439	SP
260	37.08	50.4627109418	73.48	115.55	46.3	6310	85.03457707	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	110.0675	0.3	0.27	110.17	110.17	110.0675	569
1714084200	109.7663	-0.23	-0.21	109.1	109.7663	109.1	417
1713997800	110.0005	0.14	0.13	109.77	110.0005	109.77	28
1713911400	109.8627	1.24	1.14	109.8627	109.8627	109.8627	149
1713825000	108.6196	0.82	0.76	108.705	108.705	108.6196	313
1713565800	107.7953	-0.07	-0.06	107.7	108.23	107.7	238
1713479400	107.8627	-0.48	-0.44	108.57	108.57	107.8627	694
1713393000	108.3397	-0.68	-0.63	108.1601	108.535	108.1601	1784
1713306600	109.0224	-0.53	-0.48	109.34	109.34	108.7	9626
1713220200	109.5493	-1.11	-1.01	111.48	111.84	109.5493	718
1712961000	110.6636	-1.79	-1.59	111.74	111.74	110.6636	215
1712874600	112.4526	0.2	0.18	112.5474	112.5474	112.4526	278
1712788200	112.2494	-1.74	-1.53	111.8569	112.2494	111.8569	460
1712701800	113.989	0.04	0.03	113.989	113.989	113.989	96
1712615400	113.9518	0.06	0.05	114.1	114.32	113.9518	3428
1712356200	113.8927	0.99	0.88	113.8927	113.8927	113.8927	1106
1712269800	112.8985	-1.22	-1.07	113.42	113.43	112.78	997
1712183400	114.1211	0.46	0.40	113.92	114.27	113.92	829
1712097000	113.6631	-1.18	-1.03	113.87	113.87	113.14	1373
1712010600	114.8438	-0.59	-0.51	115.55	115.55	114.76	332
1711665000	115.4301	0.52	0.46	114.48	115.47	114.48	6217
1711578600	114.9063	1.38	1.22	114.2016	114.9063	114.18	452
1711492200	113.522	-0.06	-0.05	113.94	113.94	113.522	138
1711405800	113.5784	-0.34	-0.29	113.725	113.9915	113.5784	386
1711146600	113.914	-0.64	-0.56	114.53	114.53	113.8018	496
1711060200	114.55	1.17	1.03	113.95	114.576	113.95	420
1710973800	113.38	1.22	1.08	112.04	113.38	112.04	607
1710887400	112.1633	0.91	0.82	111.03	112.1633	111.03	118
1710801000	111.2504	-0.18	-0.16	111.2504	111.2504	111.2504	95
1710541800	111.4292	-0.2	-0.18	111.15	111.4292	111.15	82
1710455400	111.6319	-0.95	-0.85	112.58	112.58	111.0801	596
1710369000	112.5868	0.16	0.14	112.44	113.0525	112.44	968
1710282600	112.4305	0.75	0.67	111.92	112.4305	111.92	210
1710196200	111.684	-0.21	-0.18	111.72	111.72	111.684	102
1709940600	111.8891	-0.68	-0.61	112.14	112.14	111.8891	378
1709854200	112.5721	1.2	1.08	112.64	112.64	112.5	110
1709767800	111.3689	0.7	0.63	111.25	111.3689	111.25	198
1709681400	110.6671	-0.77	-0.69	110.9277	110.9356	110.25	1158
1709595000	111.437	0.17	0.15	111.5578	111.7201	111.437	3193
1709335800	111.2698	0.73	0.66	110.66	111.2698	110.66	79
1709249400	110.5409	0.94	0.86	110.29	110.5409	110.29	11088
1709163000	109.5991	-0.15	-0.14	109.34	109.8297	109.34	580
1709076600	109.7516	0.28	0.25	109.74	109.8329	109.74	457
1708990200	109.4765	0.04	0.04	109.44	109.55	109.44	8097
1708731000	109.4363	0.37	0.34	109.25	109.4363	109.25	224
1708644600	109.0636	1.63	1.52	108.4	109.0636	108.4	381
1708558200	107.4287	0.28	0.26	107.05	107.4287	107.05	2489
1708471800	107.15	-0.67	-0.62	107.37	107.37	107.11	579
1708126200	107.8215	-0.57	-0.52	107.9165	108.29	107.8215	1646
1708039800	108.387	1.24	1.16	107.64	108.387	107.64	605
1707953400	107.143	1.21	1.15	106.36	107.16	106.36	411
1707867000	105.93	-2.04	-1.89	106.55	106.55	105.93	1507
1707780600	107.9687	0.56	0.52	107.63	108.35	107.63	3096
1707521400	107.4131	0.45	0.42	106.88	107.4131	106.88	361
1707435000	106.9618	0.78	0.74	106.22	106.9618	106.22	85
1707348600	106.178	0.76	0.72	106.51	106.51	106.178	53
1707262200	105.4182	0.31	0.29	105.5415	105.5415	105.2728	1232
1707175800	105.1116	-0.72	-0.68	105.32	105.32	105.1116	293
1706916600	105.8281	0.32	0.31	105.91	105.91	105.8281	56
1706830200	105.5054	1.06	1.01	104.72	105.5054	104.72	380
1706743800	104.4496	-1.5	-1.41	105.97	105.97	104.4496	56
1706657400	105.9462	0.32	0.30	105.57	105.9462	105.57	70
1706571000	105.6256	0.72	0.69	104.855	105.6256	104.855	104

SPDR Russell 1000 Moment...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions