SPDR Kensho Future Security ETF (NY: FITE )

55.78 +0.34 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 55.49 55.78 55.26 55.78 1,296 +0.34(+0.62%)
Jun 20, 2024 55.95 55.95 55.43 55.43 10,515 -0.24(-0.44%)
Jun 18, 2024 55.66 55.68 55.53 55.68 828 +0.07(+0.13%)
Jun 17, 2024 54.94 55.61 54.94 55.60 5,663 +0.44(+0.80%)
Jun 14, 2024 55.11 55.16 54.94 55.16 1,541 -0.48(-0.87%)
Jun 13, 2024 56.02 56.02 55.32 55.64 3,789 -0.40(-0.72%)
Jun 12, 2024 56.27 56.27 56.05 56.05 2,294 +0.61(+1.10%)
Jun 11, 2024 55.23 55.44 55.17 55.44 1,942 -0.00(-0.01%)
Jun 10, 2024 55.25 55.45 55.25 55.45 1,899 +0.41(+0.75%)
Jun 07, 2024 54.72 55.15 54.68 55.03 2,082 -0.03(-0.05%)
Jun 06, 2024 55.28 55.34 55.06 55.06 2,730 -0.28(-0.51%)
Jun 05, 2024 55.03 55.34 54.67 55.34 2,808 +0.73(+1.34%)
Jun 04, 2024 54.80 54.92 54.57 54.61 2,330 -0.32(-0.59%)
Jun 03, 2024 55.34 55.34 54.72 54.94 4,908 -0.15(-0.28%)
May 31, 2024 54.66 55.09 54.43 55.09 1,749 +0.23(+0.41%)
May 30, 2024 55.14 55.14 54.64 54.86 2,150 -0.34(-0.61%)
May 29, 2024 55.41 55.53 55.20 55.20 17,635 -0.54(-0.97%)
May 28, 2024 56.57 56.57 55.73 55.74 999 -0.66(-1.17%)
May 24, 2024 56.53 56.53 56.40 56.40 565 +0.53(+0.95%)
May 23, 2024 56.90 56.90 55.87 55.87 2,052 -0.64(-1.13%)
May 22, 2024 56.67 56.78 56.41 56.51 2,267 -0.32(-0.56%)
May 21, 2024 56.82 56.96 56.82 56.83 1,581 -0.20(-0.36%)
May 20, 2024 57.02 57.03 56.98 57.03 2,221 +0.42(+0.75%)
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 53.59 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%)
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.