Indicators

SPDR Kensho Future Security ETF (NY: FITE )

54.94 -0.22 (-0.40%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.37	48.50	47.35	47.35	1,264	-1.27(-2.62%)
Apr 28, 2022	48.44	48.68	47.78	48.63	4,544	+0.48(+1.00%)
Apr 27, 2022	48.61	48.68	48.08	48.15	3,418	-0.48(-0.99%)
Apr 26, 2022	49.86	49.86	48.63	48.63	3,264	-1.24(-2.49%)
Apr 25, 2022	49.27	49.87	49.06	49.87	4,877	+0.21(+0.42%)
Apr 22, 2022	50.32	50.32	49.63	49.66	4,104	-0.87(-1.72%)
Apr 21, 2022	52.68	52.68	50.53	50.53	4,541	-1.59(-3.05%)
Apr 20, 2022	52.69	52.69	52.12	52.12	2,206	-0.10(-0.19%)
Apr 19, 2022	51.62	52.51	51.62	52.22	2,200	+0.68(+1.32%)
Apr 18, 2022	51.90	51.90	51.37	51.54	1,685	-0.56(-1.07%)
Apr 14, 2022	52.45	52.45	52.09	52.10	1,576	-0.34(-0.64%)
Apr 13, 2022	51.64	52.43	51.64	52.43	969	+1.08(+2.09%)
Apr 12, 2022	51.71	52.19	51.21	51.36	5,029	+0.16(+0.32%)
Apr 11, 2022	51.07	51.54	51.07	51.20	1,965	-0.02(-0.03%)
Apr 08, 2022	51.83	51.83	51.21	51.21	2,408	-0.68(-1.31%)
Apr 07, 2022	51.77	52.03	51.55	51.89	2,100	+0.35(+0.68%)
Apr 06, 2022	51.95	51.95	51.31	51.55	4,577	-0.73(-1.39%)
Apr 05, 2022	53.36	53.36	52.16	52.27	2,162	-0.94(-1.76%)
Apr 04, 2022	53.00	53.24	52.92	53.21	3,326	+0.45(+0.85%)

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.