Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Russell 10 (ONEY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 115.50 115.50 113.6266 113.6266 159
18th Sep 2025 (Thu) 115.50 115.50 114.3664 114.3664 63
17th Sep 2025 (Wed) 115.50 115.50 113.9326 113.9326 19
16th Sep 2025 (Tue) 115.50 115.50 114.0821 114.0821 16
15th Sep 2025 (Mon) 115.50 115.50 114.0272 114.0272 4
12th Sep 2025 (Fri) 115.50 115.50 114.8197 114.8197 12
11th Sep 2025 (Thu) 115.50 115.50 115.50 115.6007 228
10th Sep 2025 (Wed) 114.18 114.18 114.18 114.2372 100
9th Sep 2025 (Tue) 114.21 114.21 114.21 114.2002 101
8th Sep 2025 (Mon) 114.55 114.55 114.55 114.7106 1,984
5th Sep 2025 (Fri) 114.79 115.2612 114.79 115.2612 0
4th Sep 2025 (Thu) 114.79 114.79 114.79 115.0263 100
3rd Sep 2025 (Wed) 113.69 113.69 113.69 114.0636 118
2nd Sep 2025 (Tue) 112.78 114.3829 112.78 114.3829 3
1st Sep 2025 (Mon) 112.78 115.2116 112.78 115.2116 4
29th Aug 2025 (Fri) 112.78 115.2116 112.78 115.2116 4
28th Aug 2025 (Thu) 112.78 115.008 112.78 115.008 19
27th Aug 2025 (Wed) 112.78 115.4324 112.78 115.4324 12
26th Aug 2025 (Tue) 112.78 114.6226 112.78 114.6226 18
25th Aug 2025 (Mon) 112.78 114.9014 112.78 114.9014 37
22nd Aug 2025 (Fri) 112.78 115.4252 112.78 115.4252 3
21st Aug 2025 (Thu) 112.78 112.78 112.78 112.6469 117
20th Aug 2025 (Wed) 113.29 113.29 112.7676 112.7676 40
19th Aug 2025 (Tue) 113.29 113.29 112.93 112.9882 402
18th Aug 2025 (Mon) 112.25 112.25 112.25 112.2151 202
15th Aug 2025 (Fri) 112.48 112.48 112.48 112.4592 146
14th Aug 2025 (Thu) 111.67 112.94 111.67 112.94 2
13th Aug 2025 (Wed) 111.67 113.6735 111.67 113.6735 0
12th Aug 2025 (Tue) 111.67 111.67 111.67 111.6636 400
11th Aug 2025 (Mon) 110.54 110.54 110.0196 110.0196 16
8th Aug 2025 (Fri) 110.54 110.54 110.54 110.5436 505
7th Aug 2025 (Thu) 110.32 110.32 110.2988 110.2988 25
6th Aug 2025 (Wed) 110.32 110.3346 110.32 110.3346 0
5th Aug 2025 (Tue) 110.32 110.5584 110.32 110.5584 8
4th Aug 2025 (Mon) 110.32 110.32 109.9167 109.9167 103
1st Aug 2025 (Fri) 110.32 110.32 108.7695 108.7695 30
31st Jul 2025 (Thu) 110.32 110.32 109.95 109.95 1
30th Jul 2025 (Wed) 110.32 110.32 110.32 110.6281 11
29th Jul 2025 (Tue) 112.99 112.99 111.8592 111.8592 34
28th Jul 2025 (Mon) 112.99 112.99 112.2347 112.2347 16
25th Jul 2025 (Fri) 112.99 112.99 112.896 112.896 0
24th Jul 2025 (Thu) 112.99 112.99 112.99 112.31 156
23rd Jul 2025 (Wed) 113.00 113.00 113.00 113.4818 25
22nd Jul 2025 (Tue) 110.85 112.5179 110.85 112.5179 0
FTSE 100 Latest
Value9,225.46
Change8.79