Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

57.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.92 57.02 56.71 57.02 35,461 +0.47(+0.83%)
Mar 26, 2024 56.80 56.81 56.55 56.55 12,908 -0.09(-0.16%)
Mar 25, 2024 56.97 56.97 56.64 56.64 4,917 -0.13(-0.24%)
Mar 22, 2024 57.25 57.27 56.66 56.78 2,538 -0.28(-0.49%)
Mar 21, 2024 57.07 57.43 57.05 57.06 7,223 +0.36(+0.63%)
Mar 20, 2024 55.93 56.81 55.93 56.70 12,071 +0.78(+1.39%)
Mar 19, 2024 55.52 55.95 55.47 55.92 172,726 +0.23(+0.42%)
Mar 18, 2024 56.00 56.00 55.69 55.69 1,452 -0.08(-0.15%)
Mar 15, 2024 56.08 56.15 55.77 55.77 13,168 -0.58(-1.04%)
Mar 14, 2024 57.10 57.10 56.14 56.36 4,483 -0.87(-1.52%)
Mar 13, 2024 57.42 57.47 57.23 57.23 1,017 -0.10(-0.18%)
Mar 12, 2024 57.49 57.49 57.08 57.33 1,715 +0.03(+0.06%)
Mar 11, 2024 57.25 57.40 56.83 57.30 3,235 -0.01(-0.01%)
Mar 08, 2024 57.98 58.04 57.30 57.30 3,617 -0.33(-0.58%)
Mar 07, 2024 57.29 57.67 57.29 57.64 4,810 +0.47(+0.82%)
Mar 06, 2024 57.55 57.55 57.01 57.17 1,507 +0.59(+1.05%)
Mar 05, 2024 57.36 57.36 56.32 56.58 4,084 -0.85(-1.48%)
Mar 04, 2024 57.22 57.55 57.22 57.42 3,378 +0.20(+0.35%)
Mar 01, 2024 57.14 57.22 56.94 57.22 3,066 +0.13(+0.23%)
Feb 29, 2024 57.16 57.25 56.84 57.09 2,225 +0.52(+0.91%)
Feb 28, 2024 56.52 56.72 56.52 56.58 1,169 -0.27(-0.47%)
Feb 27, 2024 56.69 56.84 56.52 56.84 5,443 +0.48(+0.85%)
Feb 26, 2024 56.28 56.57 56.27 56.36 4,116 +0.35(+0.63%)
Feb 23, 2024 55.82 56.24 55.82 56.01 5,120 +0.24(+0.44%)
Feb 22, 2024 55.63 55.77 55.60 55.77 3,074 +0.71(+1.30%)
Feb 21, 2024 55.49 55.49 54.26 55.05 6,228 -1.22(-2.17%)
Feb 20, 2024 56.65 56.65 56.16 56.27 18,873 -0.63(-1.11%)
Feb 16, 2024 57.29 57.32 56.90 56.90 9,169 -0.40(-0.69%)
Feb 15, 2024 57.64 57.64 57.02 57.30 2,599 +0.09(+0.16%)
Feb 14, 2024 56.65 57.21 56.65 57.21 22,837 +1.28(+2.29%)
Feb 13, 2024 55.81 56.47 55.51 55.92 4,062 -1.24(-2.17%)
Feb 12, 2024 57.22 57.35 57.09 57.17 3,268 +0.03(+0.05%)
Feb 09, 2024 56.90 57.19 56.87 57.14 2,657 +1.07(+1.91%)
Feb 08, 2024 55.62 56.16 55.44 56.07 3,923 +0.48(+0.87%)
Feb 07, 2024 55.90 55.90 55.02 55.59 5,823 +0.09(+0.17%)
Feb 06, 2024 55.10 55.49 55.10 55.49 1,513 +0.76(+1.38%)
Feb 05, 2024 54.89 54.89 54.13 54.74 5,252 -0.53(-0.97%)
Feb 02, 2024 54.76 55.28 54.76 55.27 5,628 +0.13(+0.23%)
Feb 01, 2024 54.76 55.22 54.50 55.14 5,023 +0.40(+0.73%)
Jan 31, 2024 55.48 55.48 54.74 54.74 4,652 -0.93(-1.67%)
Jan 30, 2024 55.95 55.95 55.45 55.67 7,644 -0.21(-0.38%)
Jan 29, 2024 55.47 55.88 55.28 55.88 3,634 +0.74(+1.33%)
Jan 26, 2024 55.62 55.62 54.96 55.15 2,390 -0.18(-0.32%)
Jan 25, 2024 56.01 56.01 55.00 55.33 11,713 +0.07(+0.13%)
Jan 24, 2024 56.10 56.10 55.25 55.25 6,242 -0.44(-0.80%)
Jan 23, 2024 56.35 56.35 55.54 55.69 3,097 -0.10(-0.18%)
Jan 22, 2024 55.48 55.88 55.48 55.80 9,415 +0.89(+1.63%)
Jan 19, 2024 54.67 54.91 54.33 54.90 5,419 +0.59(+1.09%)
Jan 18, 2024 53.91 54.31 53.90 54.31 2,441 +0.65(+1.21%)
Jan 17, 2024 53.53 53.73 53.52 53.66 2,973 -0.37(-0.69%)
Jan 16, 2024 54.23 54.39 53.91 54.03 7,087 -0.52(-0.96%)
Jan 12, 2024 54.78 55.08 54.40 54.56 9,718 +0.37(+0.68%)
Jan 11, 2024 54.21 54.24 53.64 54.19 5,881 +0.02(+0.03%)
Jan 10, 2024 53.99 54.28 53.97 54.17 4,396 +0.42(+0.79%)
Jan 09, 2024 53.55 53.96 53.55 53.74 4,506 +0.15(+0.28%)
Jan 08, 2024 52.86 53.66 52.86 53.59 9,957 +0.74(+1.40%)
Jan 05, 2024 52.98 53.19 52.80 52.85 6,118 -0.25(-0.46%)
Jan 04, 2024 53.40 53.43 53.10 53.10 1,828 -0.07(-0.13%)
Jan 03, 2024 53.95 53.95 53.17 53.17 2,661 -1.03(-1.90%)
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.