SPDR S&P Kensho Intelligent Structures ETF (NY: SIMS )

34.56 -0.08 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 34.55 34.56 34.49 34.56 4,385 -0.08(-0.24%)
Dec 20, 2024 34.65 34.65 34.65 34.65 100 +0.40(+1.16%)
Dec 19, 2024 34.22 34.25 33.96 34.25 8,351 -0.36(-1.04%)
Dec 18, 2024 36.03 36.03 34.61 34.61 1,000 -1.15(-3.21%)
Dec 17, 2024 36.18 36.18 35.69 35.76 1,889 -0.90(-2.46%)
Dec 16, 2024 36.43 36.67 36.43 36.66 1,121 +0.16(+0.43%)
Dec 13, 2024 36.74 36.74 36.46 36.50 586 -0.27(-0.75%)
Dec 12, 2024 36.96 36.96 36.78 36.78 723 -0.38(-1.03%)
Dec 11, 2024 37.24 37.24 37.16 37.16 1,091 +0.07(+0.19%)
Dec 10, 2024 37.34 37.34 37.09 37.09 368 -0.45(-1.20%)
Dec 09, 2024 37.47 37.76 37.47 37.54 676 +0.22(+0.59%)
Dec 06, 2024 37.17 37.32 37.17 37.32 449 +0.10(+0.28%)
Dec 05, 2024 37.23 37.53 37.22 37.22 790 -0.18(-0.49%)
Dec 04, 2024 37.53 37.53 37.40 37.40 385 +0.08(+0.20%)
Dec 03, 2024 37.24 37.34 37.24 37.33 1,170 -0.12(-0.33%)
Dec 02, 2024 37.45 37.45 37.45 37.45 253 +0.14(+0.37%)
Nov 29, 2024 37.48 37.49 37.31 37.31 672 +0.14(+0.37%)
Nov 27, 2024 37.50 37.50 37.13 37.17 6,626 +0.09(+0.25%)
Nov 26, 2024 37.02 37.12 37.02 37.08 2,039 -0.32(-0.86%)
Nov 25, 2024 37.11 37.64 37.11 37.40 6,800 +0.49(+1.33%)
Nov 22, 2024 36.91 36.91 36.91 36.91 409 +0.56(+1.55%)
Nov 21, 2024 36.42 36.42 36.35 36.35 335 +0.47(+1.32%)
Nov 20, 2024 35.70 35.88 35.70 35.88 3,278 +0.14(+0.38%)
Nov 19, 2024 35.69 35.74 35.69 35.74 341 +0.28(+0.79%)
Nov 18, 2024 35.31 35.83 35.31 35.46 2,785 +0.09(+0.26%)
Nov 15, 2024 35.35 35.37 35.25 35.37 1,736 +0.03(+0.10%)
Nov 14, 2024 35.78 35.78 35.33 35.33 2,751 -0.61(-1.71%)
Nov 13, 2024 36.10 36.34 35.95 35.95 1,222 +0.06(+0.16%)
Nov 12, 2024 35.79 35.89 35.78 35.89 1,044 -0.72(-1.96%)
Nov 11, 2024 36.63 36.63 36.58 36.61 2,222 +0.26(+0.71%)
Nov 08, 2024 36.09 36.35 36.09 36.35 1,526 +0.07(+0.20%)
Nov 07, 2024 36.36 36.49 36.26 36.27 677 -0.03(-0.08%)
Nov 06, 2024 36.28 36.30 36.28 36.30 518 +0.56(+1.58%)
Nov 05, 2024 35.19 35.74 35.19 35.74 632 +0.82(+2.34%)
Nov 04, 2024 35.04 35.09 34.92 34.92 574 +0.17(+0.49%)
Nov 01, 2024 34.90 34.90 34.67 34.75 1,194 +0.16(+0.45%)
Oct 31, 2024 34.86 34.86 34.59 34.59 721 -0.72(-2.03%)
Oct 30, 2024 35.47 35.54 35.31 35.31 1,456 -0.13(-0.37%)
Oct 29, 2024 35.29 35.44 35.28 35.44 316 -0.12(-0.33%)
Oct 28, 2024 35.68 35.68 35.56 35.56 1,991 +0.11(+0.31%)
Oct 25, 2024 35.68 35.76 35.45 35.45 613 -0.00(-0.01%)
Oct 24, 2024 35.16 35.45 35.16 35.45 301 +0.41(+1.17%)
Oct 23, 2024 35.04 35.04 35.04 35.04 35 -0.46(-1.31%)
Oct 22, 2024 35.58 35.58 35.51 35.51 1,227 -0.16(-0.45%)
Oct 21, 2024 35.50 35.67 35.50 35.67 1,732 -0.39(-1.08%)
Oct 18, 2024 36.20 36.20 36.05 36.06 632 +0.07(+0.21%)
Oct 17, 2024 36.44 36.44 35.96 35.99 876 -0.26(-0.73%)
Oct 16, 2024 36.24 36.25 36.23 36.25 536 +0.47(+1.31%)
Oct 15, 2024 36.15 36.15 35.78 35.78 3,114 -0.36(-0.99%)
Oct 14, 2024 36.14 36.14 36.14 36.14 78 +0.20(+0.56%)
Oct 11, 2024 35.64 35.93 35.64 35.93 431 +0.73(+2.07%)
Oct 10, 2024 35.58 35.58 35.16 35.21 632 -0.46(-1.29%)
Oct 09, 2024 35.64 35.67 35.61 35.67 1,598 +0.38(+1.06%)
Oct 08, 2024 35.47 35.47 35.29 35.29 517 -0.27(-0.75%)
Oct 07, 2024 35.56 35.56 35.56 35.56 30 +0.07(+0.20%)
Oct 04, 2024 35.33 35.48 35.33 35.48 1,434 +0.63(+1.81%)
Oct 03, 2024 34.27 34.85 34.27 34.85 387 +0.66(+1.92%)
Oct 02, 2024 34.20 34.20 34.20 34.20 38 +0.14(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.