SPDR Kensho Future Security ETF (NY: FITE )

57.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 58.62 58.74 57.48 57.64 2,449 -0.94(-1.60%)
Jul 17, 2024 58.72 59.17 58.56 58.58 2,173 -1.07(-1.80%)
Jul 16, 2024 59.20 59.65 59.20 59.65 779 +1.15(+1.97%)
Jul 15, 2024 58.02 58.74 58.02 58.50 1,974 +0.55(+0.95%)
Jul 12, 2024 58.21 58.21 57.95 57.95 1,947 +0.49(+0.86%)
Jul 11, 2024 57.45 57.46 57.21 57.46 4,734 +0.81(+1.43%)
Jul 10, 2024 56.64 56.65 56.38 56.65 1,647 +0.20(+0.35%)
Jul 09, 2024 56.94 56.94 56.45 56.45 2,698 -0.68(-1.19%)
Jul 08, 2024 57.13 57.13 57.12 57.13 1,122 +0.18(+0.31%)
Jul 05, 2024 56.85 56.98 56.67 56.95 7,254 +0.05(+0.08%)
Jul 03, 2024 56.65 56.91 56.65 56.91 918 +0.31(+0.54%)
Jul 02, 2024 56.53 56.65 56.31 56.60 3,773 +0.34(+0.60%)
Jul 01, 2024 56.70 56.70 56.18 56.26 19,210 -0.32(-0.57%)
Jun 28, 2024 57.03 57.03 56.58 56.58 2,010 +0.16(+0.28%)
Jun 27, 2024 55.87 56.47 55.81 56.42 2,282 +0.85(+1.53%)
Jun 26, 2024 55.18 55.69 55.18 55.57 5,460 +0.16(+0.28%)
Jun 25, 2024 56.25 56.25 55.39 55.42 12,623 -0.25(-0.44%)
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%)
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.