Indicators

SPDR Kensho Future Security ETF (NY: FITE )

56.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.80	46.39	45.80	46.36	1,695	+0.57(+1.24%)
Jul 28, 2022	45.68	45.79	45.68	45.79	471	+0.77(+1.70%)
Jul 27, 2022	44.63	45.03	44.42	45.03	24,478	+0.65(+1.46%)
Jul 26, 2022	44.80	44.81	44.38	44.38	832	-0.75(-1.66%)
Jul 25, 2022	44.96	45.32	44.93	45.13	1,794	-0.06(-0.13%)
Jul 22, 2022	45.94	45.94	45.15	45.19	879	-0.79(-1.71%)
Jul 21, 2022	45.40	45.97	45.13	45.97	1,737	+0.52(+1.15%)
Jul 20, 2022	45.56	45.56	45.45	45.45	719	+0.85(+1.91%)
Jul 19, 2022	43.80	44.60	43.80	44.60	2,496	+1.35(+3.13%)
Jul 18, 2022	44.21	44.21	43.25	43.25	1,245	-0.25(-0.57%)
Jul 15, 2022	42.94	43.49	42.84	43.49	1,741	+0.64(+1.50%)
Jul 14, 2022	42.50	42.85	42.31	42.85	1,758	-0.56(-1.29%)
Jul 13, 2022	42.85	43.41	42.85	43.41	7,105	-0.22(-0.51%)
Jul 12, 2022	44.18	44.18	43.63	43.63	843	-0.64(-1.45%)
Jul 11, 2022	45.04	45.04	44.27	44.27	2,417	-1.01(-2.23%)
Jul 08, 2022	45.00	45.40	44.99	45.28	1,015	-0.08(-0.17%)
Jul 07, 2022	45.08	45.36	45.08	45.36	459	+1.02(+2.30%)
Jul 06, 2022	44.33	44.51	44.17	44.34	5,852	-0.08(-0.19%)
Jul 05, 2022	43.27	44.42	43.27	44.42	2,537	+0.16(+0.36%)

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.