SPDR Kensho Future Security ETF (NY: FITE )

56.61 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 56.53 56.61 56.53 56.61 757 +0.03(+0.05%)
May 16, 2024 56.77 56.81 56.58 56.58 4,558 -0.04(-0.07%)
May 15, 2024 56.31 56.62 56.31 56.62 2,804 +0.53(+0.95%)
May 14, 2024 55.95 56.09 55.85 56.09 3,186 +0.72(+1.31%)
May 13, 2024 55.36 55.36 55.36 55.36 884 +0.09(+0.16%)
May 10, 2024 55.25 55.27 55.16 55.27 1,330 -0.27(-0.49%)
May 09, 2024 55.01 55.54 55.01 55.54 1,745 +0.34(+0.62%)
May 08, 2024 54.91 55.20 54.91 55.20 1,547 -0.07(-0.13%)
May 07, 2024 55.28 55.39 55.27 55.27 1,477 -0.14(-0.25%)
May 06, 2024 54.96 55.41 54.96 55.41 2,990 +0.80(+1.47%)
May 03, 2024 54.61 54.61 54.28 54.60 2,108 -0.08(-0.14%)
May 02, 2024 54.83 54.83 54.15 54.68 6,036 +0.21(+0.38%)
May 01, 2024 54.21 55.20 54.21 54.48 6,901 +0.20(+0.38%)
Apr 30, 2024 54.84 54.84 54.27 54.27 1,578 -0.95(-1.72%)
Apr 29, 2024 55.32 55.32 55.18 55.22 2,224 +0.16(+0.29%)
Apr 26, 2024 54.74 55.12 54.74 55.06 2,558 +0.66(+1.22%)
Apr 25, 2024 54.03 54.47 53.92 54.39 14,638 -0.39(-0.71%)
Apr 24, 2024 55.12 55.12 54.70 54.78 2,599 -0.05(-0.09%)
Apr 23, 2024 54.57 54.99 54.55 54.83 2,214 +1.04(+1.93%)
Apr 22, 2024 53.99 54.14 53.37 53.80 8,964 +0.45(+0.84%)
Apr 19, 2024 53.58 53.58 53.25 53.35 3,861 -0.05(-0.10%)
Apr 18, 2024 53.62 54.13 53.40 53.40 681 -0.13(-0.24%)
Apr 17, 2024 54.16 54.18 53.49 53.53 3,110 -0.38(-0.70%)
Apr 16, 2024 53.64 54.00 53.64 53.90 6,463 -0.02(-0.04%)
Apr 15, 2024 55.28 55.28 53.82 53.92 5,756 -0.96(-1.74%)
Apr 12, 2024 55.48 55.48 54.78 54.88 4,001 -1.08(-1.93%)
Apr 11, 2024 55.73 56.05 55.39 55.96 977 +0.44(+0.80%)
Apr 10, 2024 55.34 55.52 55.29 55.51 4,746 -0.82(-1.45%)
Apr 09, 2024 56.53 56.53 56.11 56.33 19,040 +0.03(+0.06%)
Apr 08, 2024 56.36 56.38 56.27 56.30 3,943 +0.17(+0.31%)
Apr 05, 2024 55.75 56.22 55.75 56.12 2,751 +0.39(+0.70%)
Apr 04, 2024 56.63 56.78 55.66 55.73 2,893 -0.38(-0.67%)
Apr 03, 2024 56.07 56.31 56.05 56.11 11,868 +0.01(+0.02%)
Apr 02, 2024 56.07 56.10 55.91 56.10 20,477 -0.68(-1.19%)
Apr 01, 2024 57.43 57.43 56.67 56.77 1,512 -0.55(-0.95%)
Mar 28, 2024 57.49 57.49 57.28 57.32 6,136 +0.30(+0.52%)
Mar 27, 2024 56.92 57.02 56.71 57.02 35,461 +0.47(+0.83%)
Mar 26, 2024 56.80 56.81 56.55 56.55 12,908 -0.09(-0.16%)
Mar 25, 2024 56.97 56.97 56.64 56.64 4,917 -0.13(-0.24%)
Mar 22, 2024 57.25 57.27 56.66 56.78 2,538 -0.28(-0.49%)
Mar 21, 2024 57.07 57.43 57.05 57.06 7,223 +0.36(+0.63%)
Mar 20, 2024 55.93 56.81 55.93 56.70 12,071 +0.78(+1.39%)
Mar 19, 2024 55.52 55.95 55.47 55.92 172,726 +0.23(+0.42%)
Mar 18, 2024 56.00 56.00 55.69 55.69 1,452 -0.08(-0.15%)
Mar 15, 2024 56.08 56.15 55.77 55.77 13,168 -0.58(-1.04%)
Mar 14, 2024 57.10 57.10 56.14 56.36 4,483 -0.87(-1.52%)
Mar 13, 2024 57.42 57.47 57.23 57.23 1,017 -0.10(-0.18%)
Mar 12, 2024 57.49 57.49 57.08 57.33 1,715 +0.03(+0.06%)
Mar 11, 2024 57.25 57.40 56.83 57.30 3,235 -0.01(-0.01%)
Mar 08, 2024 57.98 58.04 57.30 57.30 3,617 -0.33(-0.58%)
Mar 07, 2024 57.29 57.67 57.29 57.64 4,810 +0.47(+0.82%)
Mar 06, 2024 57.55 57.55 57.01 57.17 1,507 +0.59(+1.05%)
Mar 05, 2024 57.36 57.36 56.32 56.58 4,084 -0.85(-1.48%)
Mar 04, 2024 57.22 57.55 57.22 57.42 3,378 +0.20(+0.35%)
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.