Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

55.59 +0.17 (+0.31%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 57.14 57.23 56.82 57.07 2,225 +0.52(+0.91%)
Feb 28, 2024 56.50 56.70 56.50 56.56 1,169 -0.27(-0.47%)
Feb 27, 2024 56.67 56.82 56.50 56.82 5,445 +0.48(+0.85%)
Feb 26, 2024 56.26 56.55 56.25 56.34 4,118 +0.35(+0.63%)
Feb 23, 2024 55.80 56.22 55.80 55.99 5,122 +0.24(+0.44%)
Feb 22, 2024 55.61 55.75 55.58 55.75 3,075 +0.71(+1.30%)
Feb 21, 2024 55.48 55.48 54.24 55.03 6,231 -1.22(-2.17%)
Feb 20, 2024 56.63 56.63 56.14 56.25 18,880 -0.63(-1.11%)
Feb 16, 2024 57.27 57.30 56.88 56.88 9,172 -0.40(-0.69%)
Feb 15, 2024 57.62 57.62 57.00 57.28 2,600 +0.09(+0.16%)
Feb 14, 2024 56.63 57.19 56.63 57.19 22,845 +1.28(+2.29%)
Feb 13, 2024 55.79 56.45 55.49 55.90 4,064 -1.24(-2.17%)
Feb 12, 2024 57.20 57.33 57.07 57.15 3,269 +0.03(+0.05%)
Feb 09, 2024 56.88 57.17 56.85 57.12 2,658 +1.07(+1.91%)
Feb 08, 2024 55.60 56.14 55.42 56.05 3,925 +0.48(+0.87%)
Feb 07, 2024 55.88 55.88 55.00 55.57 5,825 +0.09(+0.17%)
Feb 06, 2024 55.08 55.48 55.08 55.48 1,514 +0.76(+1.38%)
Feb 05, 2024 54.87 54.87 54.11 54.72 5,254 -0.53(-0.97%)
Feb 02, 2024 54.74 55.27 54.74 55.25 5,630 +0.13(+0.23%)
Feb 01, 2024 54.74 55.20 54.48 55.12 5,025 +0.40(+0.73%)
Jan 31, 2024 55.47 55.47 54.72 54.72 4,653 -0.93(-1.67%)
Jan 30, 2024 55.93 55.93 55.43 55.65 7,647 -0.21(-0.38%)
Jan 29, 2024 55.45 55.86 55.27 55.86 3,635 +0.74(+1.33%)
Jan 26, 2024 55.60 55.60 54.94 55.13 2,390 -0.18(-0.32%)
Jan 25, 2024 55.99 55.99 54.98 55.31 11,717 +0.07(+0.13%)
Jan 24, 2024 56.08 56.08 55.23 55.23 6,245 -0.44(-0.80%)
Jan 23, 2024 56.33 56.33 55.52 55.67 3,098 -0.10(-0.18%)
Jan 22, 2024 55.47 55.86 55.47 55.78 9,418 +0.89(+1.63%)
Jan 19, 2024 54.65 54.89 54.31 54.88 5,421 +0.59(+1.09%)
Jan 18, 2024 53.89 54.29 53.88 54.29 2,441 +0.65(+1.21%)
Jan 17, 2024 53.51 53.71 53.50 53.64 2,974 -0.37(-0.69%)
Jan 16, 2024 54.21 54.37 53.89 54.02 7,089 -0.52(-0.96%)
Jan 12, 2024 54.76 55.06 54.38 54.54 9,721 +0.37(+0.68%)
Jan 11, 2024 54.19 54.22 53.62 54.17 5,883 +0.02(+0.03%)
Jan 10, 2024 53.97 54.26 53.95 54.15 4,398 +0.42(+0.79%)
Jan 09, 2024 53.53 53.94 53.53 53.73 4,507 +0.15(+0.28%)
Jan 08, 2024 52.84 53.64 52.84 53.57 9,961 +0.74(+1.40%)
Jan 05, 2024 52.96 53.17 52.78 52.84 6,120 -0.25(-0.46%)
Jan 04, 2024 53.38 53.41 53.08 53.08 1,829 -0.07(-0.13%)
Jan 03, 2024 53.93 53.93 53.15 53.15 2,662 -1.03(-1.90%)
Jan 02, 2024 54.77 54.77 53.95 54.18 5,767 -0.91(-1.66%)
Dec 29, 2023 55.53 55.53 55.00 55.10 1,688 -0.36(-0.65%)
Dec 28, 2023 55.44 55.55 55.44 55.46 3,254 +0.04(+0.08%)
Dec 27, 2023 55.70 55.70 55.35 55.41 1,779 -0.11(-0.19%)
Dec 26, 2023 55.34 55.53 55.25 55.52 1,710 +0.47(+0.85%)
Dec 22, 2023 54.83 55.21 54.83 55.05 1,575 +0.54(+0.99%)
Dec 21, 2023 54.52 54.53 54.27 54.51 4,067 +0.40(+0.74%)
Dec 20, 2023 55.15 55.20 54.11 54.11 5,525 -1.04(-1.88%)
Dec 19, 2023 54.73 55.15 54.73 55.14 2,201 +0.57(+1.04%)
Dec 18, 2023 54.31 54.63 54.31 54.57 4,050 -0.05(-0.08%)
Dec 15, 2023 54.31 54.92 54.31 54.62 7,190 +0.25(+0.47%)
Dec 14, 2023 54.21 54.37 54.18 54.37 5,220 +0.19(+0.35%)
Dec 13, 2023 53.34 54.26 53.33 54.18 2,161 +0.93(+1.75%)
Dec 12, 2023 52.68 53.43 52.68 53.25 5,544 +0.34(+0.64%)
Dec 11, 2023 52.67 52.93 52.67 52.90 5,731 +0.57(+1.09%)
Dec 08, 2023 52.01 52.44 52.01 52.33 1,807 +0.37(+0.71%)
Dec 07, 2023 51.88 51.99 51.77 51.97 3,029 +0.14(+0.27%)
Dec 06, 2023 52.22 52.37 51.83 51.83 3,040 -0.01(-0.02%)
Dec 05, 2023 52.05 52.07 51.83 51.84 3,909 -0.45(-0.86%)
Dec 04, 2023 51.93 52.29 51.93 52.29 4,895 +0.48(+0.92%)
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.