Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.06 +0.66 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.49	57.49	57.28	57.32	6,136	+0.30(+0.52%)
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%)

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.