SPDR Kensho Future Security ETF (NY: FITE )

55.47 -0.19 (-0.34%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 55.58 56.14 55.58 55.66 1,584 -0.09(-0.17%)
Jun 21, 2024 55.47 55.76 55.24 55.76 1,296 +0.34(+0.62%)
Jun 20, 2024 55.93 55.93 55.41 55.41 10,518 -0.24(-0.44%)
Jun 18, 2024 55.63 55.66 55.51 55.66 828 +0.07(+0.13%)
Jun 17, 2024 54.92 55.59 54.92 55.58 5,665 +0.44(+0.80%)
Jun 14, 2024 55.09 55.14 54.92 55.14 1,541 -0.48(-0.87%)
Jun 13, 2024 56.00 56.00 55.30 55.62 3,790 -0.40(-0.72%)
Jun 12, 2024 56.25 56.25 56.03 56.03 2,294 +0.61(+1.10%)
Jun 11, 2024 55.22 55.42 55.15 55.42 1,942 -0.00(-0.01%)
Jun 10, 2024 55.23 55.43 55.23 55.43 1,899 +0.41(+0.75%)
Jun 07, 2024 54.70 55.13 54.66 55.01 2,082 -0.03(-0.05%)
Jun 06, 2024 55.26 55.32 55.04 55.04 2,730 -0.28(-0.51%)
Jun 05, 2024 55.01 55.32 54.65 55.32 2,809 +0.73(+1.34%)
Jun 04, 2024 54.78 54.90 54.55 54.59 2,330 -0.32(-0.59%)
Jun 03, 2024 55.32 55.32 54.70 54.92 4,909 -0.15(-0.28%)
May 31, 2024 54.64 55.07 54.41 55.07 1,749 +0.23(+0.41%)
May 30, 2024 55.12 55.12 54.62 54.84 2,150 -0.34(-0.61%)
May 29, 2024 55.39 55.51 55.18 55.18 17,641 -0.54(-0.97%)
May 28, 2024 56.55 56.55 55.71 55.72 999 -0.66(-1.17%)
May 24, 2024 56.51 56.51 56.38 56.38 565 +0.53(+0.95%)
May 23, 2024 56.88 56.88 55.85 55.85 2,052 -0.64(-1.13%)
May 22, 2024 56.65 56.76 56.39 56.49 2,267 -0.32(-0.56%)
May 21, 2024 56.80 56.94 56.80 56.81 1,581 -0.20(-0.36%)
May 20, 2024 57.00 57.01 56.96 57.01 2,221 +0.42(+0.75%)
May 17, 2024 56.51 56.59 56.51 56.59 757 +0.03(+0.05%)
May 16, 2024 56.75 56.79 56.56 56.56 4,559 -0.04(-0.07%)
May 15, 2024 56.29 56.60 56.29 56.60 2,805 +0.53(+0.95%)
May 14, 2024 55.93 56.07 55.83 56.07 3,187 +0.72(+1.31%)
May 13, 2024 55.34 55.34 55.34 55.34 884 +0.09(+0.16%)
May 10, 2024 55.23 55.25 55.14 55.25 1,330 -0.27(-0.49%)
May 09, 2024 54.99 55.52 54.99 55.52 1,745 +0.34(+0.62%)
May 08, 2024 54.89 55.18 54.89 55.18 1,547 -0.07(-0.13%)
May 07, 2024 55.26 55.37 55.25 55.25 1,477 -0.14(-0.25%)
May 06, 2024 54.94 55.39 54.94 55.39 2,991 +0.80(+1.47%)
May 03, 2024 54.59 54.59 54.26 54.58 2,108 -0.08(-0.14%)
May 02, 2024 54.81 54.81 54.13 54.66 6,038 +0.21(+0.38%)
May 01, 2024 54.19 55.18 54.19 54.46 6,903 +0.20(+0.38%)
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%)
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.