Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

55.60 +0.18 (+0.32%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 54.82 54.82 54.25 54.25 1,578 -0.95(-1.72%)
Apr 29, 2024 55.30 55.30 55.16 55.20 2,224 +0.16(+0.29%)
Apr 26, 2024 54.72 55.10 54.72 55.04 2,558 +0.66(+1.22%)
Apr 25, 2024 54.01 54.45 53.90 54.37 14,643 -0.39(-0.71%)
Apr 24, 2024 55.10 55.10 54.68 54.76 2,599 -0.05(-0.09%)
Apr 23, 2024 54.55 54.97 54.53 54.81 2,214 +1.04(+1.93%)
Apr 22, 2024 53.97 54.12 53.35 53.78 8,967 +0.45(+0.84%)
Apr 19, 2024 53.56 53.57 53.23 53.33 3,862 -0.05(-0.10%)
Apr 18, 2024 53.60 54.11 53.38 53.38 681 -0.13(-0.24%)
Apr 17, 2024 54.14 54.16 53.47 53.51 3,111 -0.38(-0.70%)
Apr 16, 2024 53.62 53.98 53.62 53.88 6,465 -0.02(-0.04%)
Apr 15, 2024 55.26 55.26 53.80 53.90 5,758 -0.95(-1.74%)
Apr 12, 2024 55.46 55.46 54.76 54.86 4,002 -1.08(-1.93%)
Apr 11, 2024 55.71 56.03 55.37 55.94 977 +0.44(+0.80%)
Apr 10, 2024 55.32 55.50 55.27 55.49 4,747 -0.82(-1.45%)
Apr 09, 2024 56.51 56.51 56.09 56.31 19,046 +0.03(+0.06%)
Apr 08, 2024 56.34 56.36 56.25 56.28 3,944 +0.17(+0.31%)
Apr 05, 2024 55.73 56.20 55.73 56.10 2,751 +0.39(+0.70%)
Apr 04, 2024 56.61 56.76 55.64 55.71 2,894 -0.38(-0.67%)
Apr 03, 2024 56.05 56.29 56.03 56.09 11,872 +0.01(+0.02%)
Apr 02, 2024 56.05 56.08 55.89 56.08 20,484 -0.68(-1.19%)
Apr 01, 2024 57.41 57.41 56.65 56.75 1,512 -0.55(-0.95%)
Mar 28, 2024 57.47 57.47 57.26 57.30 6,138 +0.30(+0.52%)
Mar 27, 2024 56.90 57.00 56.69 57.00 35,473 +0.47(+0.83%)
Mar 26, 2024 56.78 56.79 56.53 56.53 12,912 -0.09(-0.16%)
Mar 25, 2024 56.95 56.95 56.62 56.62 4,918 -0.13(-0.24%)
Mar 22, 2024 57.23 57.25 56.64 56.76 2,538 -0.28(-0.49%)
Mar 21, 2024 57.05 57.41 57.03 57.04 7,225 +0.36(+0.63%)
Mar 20, 2024 55.91 56.79 55.91 56.68 12,075 +0.78(+1.39%)
Mar 19, 2024 55.50 55.93 55.45 55.90 172,788 +0.23(+0.42%)
Mar 18, 2024 55.98 55.98 55.67 55.67 1,452 -0.08(-0.15%)
Mar 15, 2024 56.06 56.13 55.75 55.75 13,173 -0.58(-1.04%)
Mar 14, 2024 57.08 57.08 56.12 56.34 4,484 -0.87(-1.52%)
Mar 13, 2024 57.40 57.45 57.21 57.21 1,017 -0.10(-0.18%)
Mar 12, 2024 57.47 57.47 57.06 57.31 1,716 +0.03(+0.06%)
Mar 11, 2024 57.23 57.38 56.81 57.28 3,236 -0.01(-0.01%)
Mar 08, 2024 57.96 58.02 57.28 57.28 3,618 -0.33(-0.58%)
Mar 07, 2024 57.27 57.65 57.27 57.62 4,811 +0.47(+0.82%)
Mar 06, 2024 57.53 57.53 56.99 57.15 1,508 +0.59(+1.05%)
Mar 05, 2024 57.34 57.34 56.30 56.56 4,086 -0.85(-1.48%)
Mar 04, 2024 57.20 57.53 57.20 57.40 3,379 +0.20(+0.35%)
Mar 01, 2024 57.12 57.20 56.92 57.20 3,067 +0.13(+0.23%)
Feb 29, 2024 57.14 57.23 56.82 57.07 2,225 +0.52(+0.91%)
Feb 28, 2024 56.50 56.70 56.50 56.56 1,169 -0.27(-0.47%)
Feb 27, 2024 56.67 56.82 56.50 56.82 5,445 +0.48(+0.85%)
Feb 26, 2024 56.26 56.55 56.25 56.34 4,118 +0.35(+0.63%)
Feb 23, 2024 55.80 56.22 55.80 55.99 5,122 +0.24(+0.44%)
Feb 22, 2024 55.61 55.75 55.58 55.75 3,075 +0.71(+1.30%)
Feb 21, 2024 55.48 55.48 54.24 55.03 6,231 -1.22(-2.17%)
Feb 20, 2024 56.63 56.63 56.14 56.25 18,880 -0.63(-1.11%)
Feb 16, 2024 57.27 57.30 56.88 56.88 9,172 -0.40(-0.69%)
Feb 15, 2024 57.62 57.62 57.00 57.28 2,600 +0.09(+0.16%)
Feb 14, 2024 56.63 57.19 56.63 57.19 22,845 +1.28(+2.29%)
Feb 13, 2024 55.79 56.45 55.49 55.90 4,064 -1.24(-2.17%)
Feb 12, 2024 57.20 57.33 57.07 57.15 3,269 +0.03(+0.05%)
Feb 09, 2024 56.88 57.17 56.85 57.12 2,658 +1.07(+1.91%)
Feb 08, 2024 55.60 56.14 55.42 56.05 3,925 +0.48(+0.87%)
Feb 07, 2024 55.88 55.88 55.00 55.57 5,825 +0.09(+0.17%)
Feb 06, 2024 55.08 55.48 55.08 55.48 1,514 +0.76(+1.38%)
Feb 05, 2024 54.87 54.87 54.11 54.72 5,254 -0.53(-0.97%)
Feb 02, 2024 54.74 55.27 54.74 55.25 5,630 +0.13(+0.23%)
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.