|
Market Closed -
NYSE
20:10:00 29/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 150.35 USD | +1.60% |
|
-0.35% | +12.88% |
Quotes 5-day view: State Street SPDR Russell 1000 Low Volatility Focus ETF - USD
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | US$149.43 | US$149.44 | US$148.53 | US$147.98 | US$150.35 |
| Volume | 3,398 | 4,049 | 3,071 | 3,592 | 2,715 |
| Change | -0.96% | +0.01% | -0.61% | -0.37% | +1.60% |
| Opening | US$150.41 | US$149.49 | US$148.88 | US$147.73 | US$149.09 |
| High | US$150.41 | US$150.08 | US$148.88 | US$148.40 | US$150.35 |
| Low | US$149.39 | US$149.18 | US$148.30 | US$147.73 | US$148.96 |
Performance
| 1 week | -0.35% | ||
| Current month | +8.22% | ||
| 1 month | +7.54% | ||
| 3 months | -0.19% | ||
| 6 months | +8.86% | ||
| Current year | +12.88% | ||
| 1 year | +14.68% | ||
| 3 years | +50.94% | ||
| 5 years | +38.25% | ||
| 10 years | +137.36% |
Volumes
marketsDaily volume
2,714
Estimated daily volume
2,714
Avg. Volume 20 sessions
3,027
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
455,098.55
Record volume 1
5,716,674
Record volume 2
1,199,333
Record volume 3
492,854
Indicators
Moving average 5 days
149.25
Moving average 20 days
144.24
Moving average 50 days
145.73
Moving average 100 days
145.86
Price spread / (MMA5)
-0.73%
Price spread / (MMA20)
-4.06%
Price spread / (MMA50)
-3.07%
Price spread / (MMA100)
-2.98%
RSI 9 days
63.87
RSI 14 days
61.69
Historical Quotes: State Street SPDR Russell 1000 Low Volatility Focus ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
85ffc711d204c1e458beca51cfd7c6c.PjMNhlFF5anSzmzH_y1LjjDU62_7MfJ65ZfG_gTgSn4.aEB7vgYaiOW8tl6WlWkDugCWkxbMU6QZqceHuXetHAd0SmOzPwuM0KWNLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:41:45 | 150.09 | 195 | 2,137 |
| 19:41:39 | 150.10 | 250 | 1,942 |
| 19:41:28 | 150.10 | 105 | 1,692 |
| 18:38:51 | 149.67 | 129 | 1,587 |
| 16:10:25 | 149.65 | 100 | 1,458 |
| 15:45:05 | 149.65 | 523 | 1,358 |
| 14:54:25 | 149.48 | 200 | 835 |
| 13:33:03 | 148.98 | 135 | 635 |
| 13:33:03 | 149.13 | 100 | 500 |
| 13:33:03 | 148.96 | 100 | 400 |
Price Extremes
| 1 week | 147.73 |  | 150.41 |
| 1 month | 138.44 | | 150.88 |
| 3 years | 99.72 | | 151.87 |
| 5 years | 91 | | 151.87 |
| 10 years | 51.76 | | 151.87 |
Monthly variations
Annual variations
| 2026 | +12.88% | ||
| 2025 | +6.15% | ||
| 2024 | +9.65% | ||
| 2023 | +11.14% | ||
| 2022 | -9.82% | ||
| 2021 | +27.17% | ||
| 2020 | +4.24% | ||
| 2019 | +27.85% | ||
| 2018 | -7.17% | ||
| 2017 | +10.29% | ||
| 2016 | +10.70% |
- Stock Market
- ETF
- ONEV ETF
- Quotes State Street SPDR Russell 1000 Low Volatility Focus ETF - USD
Select your edition
All financial news and data tailored to specific country editions
