Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.36	48.49	47.34	47.34	1,264	-1.27(-2.61%)
Apr 28, 2022	48.43	48.66	47.76	48.61	4,546	+0.48(+1.00%)
Apr 27, 2022	48.60	48.67	48.06	48.13	3,419	-0.48(-0.99%)
Apr 26, 2022	49.84	49.84	48.61	48.61	3,265	-1.24(-2.49%)
Apr 25, 2022	49.25	49.85	49.05	49.85	4,879	+0.21(+0.42%)
Apr 22, 2022	50.30	50.30	49.61	49.65	4,105	-0.87(-1.72%)
Apr 21, 2022	52.66	52.66	50.52	50.52	4,543	-1.59(-3.05%)
Apr 20, 2022	52.67	52.67	52.10	52.10	2,206	-0.10(-0.19%)
Apr 19, 2022	51.60	52.49	51.60	52.21	2,200	+0.68(+1.32%)
Apr 18, 2022	51.89	51.89	51.35	51.52	1,686	-0.56(-1.07%)
Apr 14, 2022	52.43	52.43	52.08	52.08	1,576	-0.34(-0.64%)
Apr 13, 2022	51.62	52.41	51.62	52.41	970	+1.07(+2.09%)
Apr 12, 2022	51.69	52.18	51.19	51.34	5,030	+0.16(+0.32%)
Apr 11, 2022	51.05	51.52	51.05	51.18	1,966	-0.02(-0.03%)
Apr 08, 2022	51.81	51.81	51.19	51.19	2,409	-0.68(-1.31%)
Apr 07, 2022	51.75	52.01	51.53	51.88	2,101	+0.35(+0.68%)
Apr 06, 2022	51.94	51.94	51.29	51.53	4,579	-0.73(-1.39%)
Apr 05, 2022	53.34	53.34	52.15	52.25	2,162	-0.93(-1.76%)
Apr 04, 2022	52.98	53.22	52.90	53.19	3,327	+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.