Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.45 +0.41 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.31	47.68		47.68	1,449	+1.41(+3.05%)
Jan 28, 2022	45.46	46.27	45.19	46.27	1,162	+0.62(+1.35%)
Jan 27, 2022	46.82	47.14	45.62	45.65	3,925	-0.83(-1.79%)
Jan 26, 2022	47.34	48.00	46.44	46.49	5,901	-0.50(-1.06%)
Jan 25, 2022	47.25	47.53	46.55	46.98	6,318	-1.27(-2.63%)
Jan 24, 2022	46.73	48.25	45.88	48.25	17,667	+0.46(+0.97%)
Jan 21, 2022	48.32	48.53	47.78	47.78	4,994	-0.71(-1.46%)
Jan 20, 2022	49.65	49.71	48.49	48.49	3,923	-0.24(-0.50%)
Jan 19, 2022	49.39	49.39	48.73	48.73	5,749	-0.23(-0.48%)
Jan 18, 2022	49.43	49.43	48.97	48.97	2,325	-0.85(-1.70%)
Jan 14, 2022				49.82	0	+0.16(+0.32%)
Jan 13, 2022	50.58	50.58	49.66	49.66	2,979	-0.89(-1.76%)
Jan 12, 2022	51.52	51.52	50.55	50.55	2,658	-0.53(-1.05%)
Jan 11, 2022	50.65	51.12	50.32	51.08	1,735	+0.61(+1.20%)
Jan 10, 2022	49.43	50.48	49.43	50.48	3,202	+0.03(+0.06%)
Jan 07, 2022	50.85	50.86	50.45	50.45	3,155	-0.18(-0.35%)
Jan 06, 2022	50.33	51.12	50.33	50.63	2,137	+0.06(+0.11%)
Jan 05, 2022	51.97	51.97	50.57	50.57	3,577	-1.50(-2.88%)
Jan 04, 2022	52.63	52.63	51.71	52.07	3,813	-0.19(-0.37%)

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.