State Street SPDR Russell 1000 Momentum Focus ETF (NY:ONEO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	130.95	130.95	130.95	130.95	201	-1.06(-0.81%)
Dec 11, 2025	132.02	132.02	132.01	132.01	1,342	+1.16(+0.89%)
Dec 10, 2025	130.88	130.90	130.85	130.85	1,110	+1.79(+1.39%)
Dec 09, 2025	128.92	129.50	128.92	129.06	736	-0.03(-0.02%)
Dec 08, 2025	129.24	129.24	129.09	129.09	747	-0.66(-0.51%)
Dec 05, 2025	129.75	129.75	129.75	129.75	100	+0.15(+0.11%)
Dec 04, 2025	129.60	129.60	129.60	129.60	113	+0.33(+0.26%)
Dec 03, 2025	129.21	129.27	129.21	129.27	574	+0.70(+0.55%)
Dec 02, 2025	128.57	128.57	128.57	128.57	122	-0.12(-0.09%)
Dec 01, 2025	128.80	128.80	128.69	128.69	224	-0.83(-0.64%)
Nov 28, 2025	129.15	129.66	129.15	129.51	511	+0.47(+0.36%)
Nov 26, 2025	129.04	129.04	129.04	129.04	320	+0.77(+0.60%)
Nov 25, 2025	128.27	128.27	128.27	128.27	51	+2.05(+1.62%)
Nov 24, 2025	126.00	126.22	126.00	126.22	650	+0.84(+0.67%)
Nov 21, 2025	124.17	125.39	124.17	125.39	967	+2.32(+1.89%)
Nov 20, 2025	123.06	123.06	123.06	123.06	202	-1.71(-1.37%)
Nov 19, 2025	124.78	124.78	124.78	124.78	71	-0.29(-0.23%)
Nov 18, 2025	124.28	125.06	124.28	125.06	257	+0.16(+0.13%)
Nov 17, 2025	124.90	124.90	124.90	124.90	356	-1.83(-1.44%)
Nov 14, 2025	126.73	126.73	126.73	126.73	100	-0.37(-0.29%)
Nov 13, 2025	127.10	127.10	127.10	127.10	119	-1.87(-1.45%)
Nov 12, 2025	128.97	128.97	128.97	128.97	107	+0.46(+0.36%)
Nov 11, 2025	128.51	128.51	128.51	128.51	180	+0.24(+0.19%)
Nov 10, 2025	128.04	128.27	128.04	128.27	337	+0.91(+0.72%)
Nov 07, 2025	126.18	127.36	126.14	127.36	843	+1.24(+0.99%)
Nov 06, 2025	126.11	126.11	126.11	126.11	315	-1.11(-0.88%)
Nov 05, 2025	126.54	127.22	126.54	127.22	485	+1.07(+0.85%)
Nov 04, 2025	126.23	126.23	126.16	126.16	438	-1.08(-0.85%)
Nov 03, 2025	126.28	127.24	126.28	127.24	324	-0.22(-0.18%)
Oct 31, 2025	127.56	127.56	127.46	127.46	954	+0.49(+0.39%)
Oct 30, 2025	126.97	126.97	126.97	126.97	119	-0.58(-0.46%)
Oct 29, 2025	128.65	128.65	127.55	127.55	258	-1.15(-0.89%)
Oct 28, 2025	128.70	128.70	128.70	128.70	120	-1.09(-0.84%)
Oct 27, 2025	129.79	129.79	129.79	129.79	280	+0.56(+0.43%)
Oct 24, 2025	129.23	129.23	129.23	129.23	100	+0.51(+0.40%)
Oct 23, 2025	128.72	128.72	128.72	128.72	390	+0.87(+0.68%)
Oct 22, 2025	127.86	127.86	127.86	127.86	188	-1.06(-0.82%)
Oct 21, 2025	128.63	128.93	128.63	128.91	377	+0.68(+0.53%)
Oct 20, 2025	128.39	128.40	128.18	128.24	751	+1.20(+0.94%)
Oct 17, 2025	127.04	127.04	127.04	127.04	194	+0.46(+0.36%)
Oct 16, 2025	127.77	128.05	126.58	126.58	473	-1.36(-1.07%)
Oct 15, 2025	128.78	128.78	127.94	127.94	1,052	+0.08(+0.06%)
Oct 14, 2025	126.71	127.86	126.71	127.86	2,335	+1.16(+0.91%)
Oct 13, 2025	126.27	126.82	126.27	126.70	756	+1.57(+1.25%)
Oct 10, 2025	128.19	128.19	125.13	125.13	619	-2.97(-2.32%)
Oct 09, 2025	128.18	128.18	128.10	128.10	1,665	-1.14(-0.88%)
Oct 08, 2025	129.16	129.24	129.16	129.24	382	+0.78(+0.61%)
Oct 07, 2025	128.63	128.76	128.20	128.46	8,758	-0.75(-0.58%)
Oct 06, 2025	129.21	129.21	129.21	129.21	64	+0.15(+0.11%)
Oct 03, 2025	129.07	129.07	129.07	129.07	101	+0.15(+0.11%)
Oct 02, 2025	128.43	128.92	128.43	128.92	652	+0.40(+0.31%)