Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

55.40 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.30 47.66 47.66 1,449 +1.41(+3.05%)
Jan 28, 2022 45.45 46.25 45.17 46.25 1,162 +0.62(+1.35%)
Jan 27, 2022 46.80 47.12 45.61 45.64 3,927 -0.83(-1.79%)
Jan 26, 2022 47.32 47.98 46.42 46.47 5,903 -0.50(-1.05%)
Jan 25, 2022 47.23 47.51 46.53 46.96 6,321 -1.27(-2.63%)
Jan 24, 2022 46.71 48.23 45.87 48.23 17,673 +0.46(+0.97%)
Jan 21, 2022 48.30 48.51 47.77 47.77 4,996 -0.71(-1.46%)
Jan 20, 2022 49.63 49.69 48.47 48.47 3,925 -0.24(-0.50%)
Jan 19, 2022 49.37 49.37 48.72 48.72 5,751 -0.23(-0.48%)
Jan 18, 2022 49.41 49.41 48.95 48.95 2,326 -0.85(-1.70%)
Jan 14, 2022 49.80 0 +0.16(+0.32%)
Jan 13, 2022 50.56 50.56 49.64 49.64 2,980 -0.89(-1.76%)
Jan 12, 2022 51.50 51.50 50.53 50.53 2,659 -0.53(-1.05%)
Jan 11, 2022 50.63 51.10 50.30 51.07 1,735 +0.61(+1.20%)
Jan 10, 2022 49.41 50.46 49.41 50.46 3,203 +0.03(+0.06%)
Jan 07, 2022 50.83 50.84 50.43 50.43 3,156 -0.18(-0.35%)
Jan 06, 2022 50.31 51.10 50.31 50.61 2,138 +0.06(+0.11%)
Jan 05, 2022 51.96 51.96 50.55 50.55 3,578 -1.50(-2.88%)
Jan 04, 2022 52.61 52.61 51.69 52.05 3,814 -0.19(-0.37%)
Jan 03, 2022 52.09 52.25 52.09 52.25 420 -0.04(-0.07%)
Dec 31, 2021 52.60 52.64 52.28 52.28 1,196 -0.23(-0.44%)
Dec 30, 2021 52.62 52.95 52.51 52.51 7,522 +0.09(+0.16%)
Dec 29, 2021 52.50 52.50 52.36 52.43 2,350 -0.08(-0.14%)
Dec 28, 2021 52.82 52.82 52.39 52.50 6,411 -0.14(-0.27%)
Dec 27, 2021 52.54 52.65 52.49 52.65 5,567 +0.49(+0.95%)
Dec 23, 2021 51.58 52.24 51.58 52.15 3,657 +0.59(+1.14%)
Dec 22, 2021 51.35 51.57 51.35 51.57 3,171 +0.24(+0.46%)
Dec 21, 2021 50.57 51.33 50.57 51.33 3,888 +1.32(+2.64%)
Dec 20, 2021 49.78 50.11 49.49 50.01 4,573 -0.64(-1.25%)
Dec 17, 2021 50.05 50.79 49.65 50.64 4,989 +0.43(+0.86%)
Dec 16, 2021 51.14 51.14 50.21 50.21 4,175 -0.90(-1.75%)
Dec 15, 2021 49.91 51.11 49.82 51.11 1,872 +1.27(+2.54%)
Dec 14, 2021 50.11 50.11 49.52 49.84 1,729 -0.70(-1.39%)
Dec 13, 2021 50.75 50.81 50.33 50.54 4,356 -0.23(-0.44%)
Dec 10, 2021 51.01 51.17 50.68 50.77 4,253 +0.06(+0.12%)
Dec 09, 2021 51.03 51.03 50.70 50.70 847 -0.62(-1.21%)
Dec 08, 2021 51.12 51.37 50.73 51.33 3,661 +0.51(+1.01%)
Dec 07, 2021 51.01 51.11 50.79 50.81 1,461 +1.02(+2.05%)
Dec 06, 2021 49.58 49.80 48.91 49.80 3,524 +0.43(+0.88%)
Dec 03, 2021 50.48 50.48 48.90 49.36 2,409 -0.88(-1.75%)
Dec 02, 2021 49.46 50.31 49.46 50.24 5,882 +0.93(+1.89%)
Dec 01, 2021 51.21 51.21 49.31 49.31 2,194 -1.38(-2.73%)
Nov 30, 2021 51.58 51.58 50.42 50.69 3,305 -1.09(-2.10%)
Nov 29, 2021 51.40 51.94 51.40 51.78 4,219 +0.38(+0.74%)
Nov 26, 2021 51.79 51.79 51.19 51.40 1,895 -1.33(-2.53%)
Nov 24, 2021 52.66 52.73 52.45 52.73 379 +0.38(+0.73%)
Nov 23, 2021 52.62 52.62 51.94 52.35 1,929 -0.33(-0.63%)
Nov 22, 2021 54.10 54.10 52.68 52.68 6,291 -0.93(-1.73%)
Nov 19, 2021 54.18 54.18 53.61 53.61 5,014 -0.47(-0.88%)
Nov 18, 2021 54.80 54.09 54.09 54.09 621 -0.53(-0.98%)
Nov 17, 2021 54.49 54.62 54.34 54.62 5,490 +0.06(+0.10%)
Nov 16, 2021 54.44 54.57 54.44 54.56 565 +0.06(+0.12%)
Nov 15, 2021 54.55 54.52 54.50 54.50 2,357 -0.46(-0.84%)
Nov 12, 2021 54.79 54.96 54.79 54.96 1,069 +0.30(+0.56%)
Nov 11, 2021 54.95 54.95 54.66 54.66 1,430 +0.07(+0.13%)
Nov 10, 2021 55.39 54.56 54.59 1,978 -0.96(-1.73%)
Nov 09, 2021 55.27 55.67 55.27 55.55 8,278 -0.20(-0.36%)
Nov 08, 2021 55.79 55.92 55.66 55.75 3,184 +0.26(+0.47%)
Nov 05, 2021 55.42 55.60 55.31 55.49 1,264 +0.67(+1.23%)
Nov 04, 2021 54.87 54.87 54.70 54.81 692 +0.36(+0.66%)
Nov 03, 2021 53.99 54.50 53.62 54.45 9,004 +0.62(+1.15%)
Nov 02, 2021 53.94 54.00 53.50 53.84 9,302 +0.05(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.