Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.09 +0.23 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.65	35.00	33.65	34.88	12,119	-0.72(-2.02%)
Feb 27, 2020	35.59	36.47	35.31	35.60	8,481	-1.21(-3.29%)
Feb 26, 2020	37.29	37.65	36.78	36.81	14,282	-0.29(-0.77%)
Feb 25, 2020	38.96	38.96	37.00	37.09	8,809	-1.85(-4.76%)
Feb 24, 2020	38.76	39.18	38.43	38.94	5,604	-1.27(-3.17%)
Feb 21, 2020	40.13	40.30	40.04	40.22	5,032	-0.47(-1.15%)
Feb 20, 2020	40.49	40.83	40.28	40.68	1,961	+0.12(+0.30%)
Feb 19, 2020	40.68	40.75	40.56	40.56	4,440	+0.06(+0.15%)
Feb 18, 2020	40.70	40.70	40.50	40.50	1,650	-0.18(-0.44%)
Feb 14, 2020	40.87	40.98	40.60	40.68	34,407	-0.14(-0.35%)
Feb 13, 2020	40.71	41.18	40.66	40.82	16,111	+0.12(+0.30%)
Feb 12, 2020	40.80	40.80	40.58	40.70	2,307	-0.01(-0.02%)
Feb 11, 2020	40.33	40.94	40.33	40.71	9,121	+0.10(+0.25%)
Feb 10, 2020	40.11	40.65	40.00	40.61	11,800	+0.33(+0.81%)
Feb 07, 2020	40.19	40.42	40.11	40.28	1,335	-0.23(-0.56%)
Feb 06, 2020	40.58	40.60	40.49	40.51	2,350	+0.09(+0.22%)
Feb 05, 2020	41.04	41.04	40.18	40.43	5,031	+0.20(+0.51%)
Feb 04, 2020	40.24	40.24	39.92	40.22	4,720	+0.82(+2.09%)

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.