Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.12	38.22	38.12	38.12	4,011	-0.12(-0.30%)
Nov 27, 2019	38.19	38.24	38.07	38.24	925	+0.07(+0.17%)
Nov 26, 2019	38.24	38.27	38.17	38.17	2,912	-0.07(-0.18%)
Nov 25, 2019	38.14	38.33	38.14	38.24	511	+0.35(+0.92%)
Nov 22, 2019	37.83	37.93	37.82	37.89	1,645	-0.01(-0.03%)
Nov 21, 2019	37.92	38.01	37.90	37.90	1,804	-0.42(-1.10%)
Nov 20, 2019	38.48	38.52	38.22	38.32	2,413	-0.16(-0.41%)
Nov 19, 2019	38.47	38.56	38.42	38.48	2,979	+0.11(+0.28%)
Nov 18, 2019	38.30	38.45	38.26	38.37	1,826	-0.03(-0.07%)
Nov 15, 2019	38.40	38.44	38.36	38.40	6,274	+0.30(+0.79%)
Nov 14, 2019	38.19	38.21	38.09	38.10	5,720	+0.05(+0.14%)
Nov 13, 2019	38.07	38.07	37.99	38.05	2,058	-0.07(-0.18%)
Nov 12, 2019	38.03	38.18	38.02	38.11	1,632	+0.22(+0.57%)
Nov 11, 2019	37.76	37.90	37.76	37.90	348	+0.01(+0.02%)
Nov 08, 2019	37.77	37.89	37.77	37.89	1,028	+0.33(+0.88%)
Nov 07, 2019	37.76	37.78	37.56	37.56	23,670	+0.03(+0.09%)
Nov 06, 2019	37.30	37.58	37.30	37.53	2,202	+0.22(+0.58%)
Nov 05, 2019	37.25	37.31	37.21	37.31	2,305	+0.03(+0.07%)
Nov 04, 2019	37.52	37.52	37.28	37.28	2,149	-0.20(-0.52%)

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.