Skip to main content

SPDR Kensho Intelligent Structures ETF (NY: SIMS )

34.75 +0.16 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 34.17 34.17 34.05 34.05 995 -0.44(-1.27%)
Sep 30, 2024 34.30 34.50 34.27 34.49 1,724 +0.05(+0.15%)
Sep 27, 2024 34.34 34.49 34.34 34.44 2,142 +0.28(+0.82%)
Sep 26, 2024 34.16 34.16 34.16 34.16 727 +0.26(+0.76%)
Sep 25, 2024 34.13 34.17 33.90 33.90 8,446 -0.46(-1.34%)
Sep 24, 2024 34.36 34.36 34.36 34.36 325 +0.18(+0.52%)
Sep 23, 2024 34.15 34.18 34.15 34.18 306 +0.09(+0.25%)
Sep 20, 2024 34.03 34.10 34.03 34.10 576 -0.25(-0.73%)
Sep 19, 2024 34.45 34.47 34.35 34.35 932 +0.52(+1.53%)
Sep 18, 2024 33.79 33.83 33.79 33.83 551 -0.16(-0.48%)
Sep 17, 2024 33.98 34.00 33.98 34.00 1,497 +0.49(+1.47%)
Sep 16, 2024 33.41 33.50 33.41 33.50 1,083 +0.02(+0.07%)
Sep 13, 2024 33.49 33.50 33.48 33.48 665 +0.47(+1.43%)
Sep 12, 2024 32.93 33.01 32.92 33.01 1,134 +0.17(+0.53%)
Sep 11, 2024 32.12 32.83 32.12 32.83 1,182 +0.50(+1.53%)
Sep 10, 2024 32.13 32.34 32.13 32.34 1,045 +0.14(+0.42%)
Sep 09, 2024 32.26 32.40 32.20 32.20 5,043 +0.20(+0.61%)
Sep 06, 2024 32.39 32.52 32.01 32.01 692 -0.73(-2.24%)
Sep 05, 2024 32.74 32.74 32.74 32.74 41 -0.42(-1.26%)
Sep 04, 2024 33.24 33.24 33.16 33.16 237 -0.19(-0.57%)
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.