SPDR S&P Kensho Future Security ETF (NY: FITE )

67.52 +0.18 (+0.27%)
Streaming Delayed Price Updated: 10:09 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 67.60 67.60 66.84 67.34 6,265 +0.28(+0.42%)
Dec 20, 2024 65.27 67.52 65.27 67.06 2,607 +1.07(+1.62%)
Dec 19, 2024 66.88 67.19 65.75 65.99 9,646 +0.11(+0.17%)
Dec 18, 2024 68.88 68.88 65.44 65.87 6,804 -3.05(-4.42%)
Dec 17, 2024 69.37 69.37 68.63 68.92 23,335 -0.56(-0.81%)
Dec 16, 2024 68.45 69.48 68.45 69.48 38,248 +1.45(+2.14%)
Dec 13, 2024 68.31 68.31 67.88 68.03 2,895 +0.15(+0.22%)
Dec 12, 2024 68.23 68.24 67.82 67.88 4,452 -0.48(-0.71%)
Dec 11, 2024 67.95 68.59 67.85 68.36 4,640 +0.65(+0.97%)
Dec 10, 2024 68.07 68.31 67.67 67.71 2,990 -0.56(-0.82%)
Dec 09, 2024 69.55 69.55 68.18 68.27 6,509 -0.85(-1.23%)
Dec 06, 2024 69.08 69.29 69.03 69.13 3,125 +0.35(+0.50%)
Dec 05, 2024 69.17 69.22 68.78 68.78 3,704 -0.62(-0.89%)
Dec 04, 2024 68.99 69.58 68.99 69.39 2,777 +0.93(+1.36%)
Dec 03, 2024 68.75 68.75 68.47 68.47 5,746 -0.47(-0.68%)
Dec 02, 2024 69.71 69.71 68.91 68.93 3,551 -0.23(-0.34%)
Nov 29, 2024 69.07 69.28 69.03 69.17 2,423 +0.64(+0.93%)
Nov 27, 2024 69.16 69.16 68.32 68.53 2,300 -0.36(-0.53%)
Nov 26, 2024 68.91 68.91 68.75 68.89 5,396 +0.30(+0.44%)
Nov 25, 2024 69.03 69.10 68.42 68.59 9,088 +0.23(+0.33%)
Nov 22, 2024 67.88 68.42 67.88 68.36 8,858 +0.96(+1.42%)
Nov 21, 2024 66.15 67.55 66.15 67.40 3,581 +1.88(+2.88%)
Nov 20, 2024 65.04 65.52 64.81 65.52 9,801 +0.45(+0.69%)
Nov 19, 2024 64.50 65.07 64.50 65.06 3,191 +0.62(+0.97%)
Nov 18, 2024 64.54 64.79 64.36 64.44 4,841 -0.10(-0.15%)
Nov 15, 2024 65.28 65.28 64.31 64.54 5,361 -1.03(-1.57%)
Nov 14, 2024 68.02 68.02 65.49 65.57 5,780 -1.85(-2.74%)
Nov 13, 2024 68.01 69.09 67.42 67.42 4,791 +0.71(+1.06%)
Nov 12, 2024 66.99 67.25 66.33 66.71 4,366 -0.47(-0.71%)
Nov 11, 2024 67.22 67.42 66.88 67.18 8,798 +0.99(+1.50%)
Nov 08, 2024 65.80 66.35 65.80 66.19 12,761 +0.19(+0.29%)
Nov 07, 2024 66.25 66.25 65.72 66.00 9,342 +0.28(+0.43%)
Nov 06, 2024 65.24 65.78 64.64 65.72 9,822 +2.94(+4.68%)
Nov 05, 2024 62.35 62.78 62.35 62.78 1,758 +0.97(+1.58%)
Nov 04, 2024 61.73 61.95 61.73 61.81 1,407 +0.19(+0.31%)
Nov 01, 2024 61.74 61.95 61.62 61.62 3,350 +0.19(+0.31%)
Oct 31, 2024 62.50 62.50 61.43 61.43 3,313 -1.19(-1.90%)
Oct 30, 2024 62.88 63.42 62.60 62.61 4,399 -0.38(-0.60%)
Oct 29, 2024 62.78 63.01 62.78 62.99 4,430 +0.30(+0.49%)
Oct 28, 2024 62.87 62.87 62.65 62.69 2,860 +0.19(+0.31%)
Oct 25, 2024 62.69 62.69 62.46 62.49 3,077 +0.12(+0.19%)
Oct 24, 2024 62.50 62.89 62.33 62.37 2,165 +0.12(+0.20%)
Oct 23, 2024 62.78 62.78 62.13 62.25 7,269 -0.83(-1.32%)
Oct 22, 2024 63.15 63.15 63.08 63.08 3,181 -0.57(-0.90%)
Oct 21, 2024 63.74 63.74 63.54 63.65 832 -0.12(-0.19%)
Oct 18, 2024 64.04 64.04 63.70 63.77 12,472 -0.04(-0.07%)
Oct 17, 2024 63.94 63.97 63.72 63.81 2,352 -0.02(-0.04%)
Oct 16, 2024 63.70 63.84 63.61 63.84 1,270 +0.61(+0.96%)
Oct 15, 2024 63.95 63.95 63.23 63.23 3,119 -0.54(-0.85%)
Oct 14, 2024 64.00 64.00 63.60 63.77 5,578 +0.23(+0.36%)
Oct 11, 2024 62.49 63.58 62.49 63.54 1,937 +0.95(+1.52%)
Oct 10, 2024 62.48 62.58 62.21 62.58 2,964 -0.00(-0.00%)
Oct 09, 2024 61.92 62.58 61.82 62.58 1,604 +0.70(+1.13%)
Oct 08, 2024 61.83 61.88 61.77 61.88 1,036 +0.45(+0.74%)
Oct 07, 2024 61.99 61.99 61.43 61.43 2,448 -0.42(-0.67%)
Oct 04, 2024 61.72 61.85 61.52 61.85 5,943 +0.82(+1.34%)
Oct 03, 2024 61.55 61.55 61.03 61.03 1,246 -0.57(-0.93%)
Oct 02, 2024 61.70 61.76 61.60 61.60 1,649 +0.25(+0.41%)
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.