Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

56.16 +0.59 (+1.07%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 54.82 54.82 54.25 54.25 1,578 -0.95(-1.72%)
Apr 29, 2024 55.30 55.30 55.16 55.20 2,224 +0.16(+0.29%)
Apr 26, 2024 54.72 55.10 54.72 55.04 2,558 +0.66(+1.22%)
Apr 25, 2024 54.01 54.45 53.90 54.37 14,643 -0.39(-0.71%)
Apr 24, 2024 55.10 55.10 54.68 54.76 2,599 -0.05(-0.09%)
Apr 23, 2024 54.55 54.97 54.53 54.81 2,214 +1.04(+1.93%)
Apr 22, 2024 53.97 54.12 53.35 53.78 8,967 +0.45(+0.84%)
Apr 19, 2024 53.56 53.57 53.23 53.33 3,862 -0.05(-0.10%)
Apr 18, 2024 53.60 54.11 53.38 53.38 681 -0.13(-0.24%)
Apr 17, 2024 54.14 54.16 53.47 53.51 3,111 -0.38(-0.70%)
Apr 16, 2024 53.62 53.98 53.62 53.88 6,465 -0.02(-0.04%)
Apr 15, 2024 55.26 55.26 53.80 53.90 5,758 -0.95(-1.74%)
Apr 12, 2024 55.46 55.46 54.76 54.86 4,002 -1.08(-1.93%)
Apr 11, 2024 55.71 56.03 55.37 55.94 977 +0.44(+0.80%)
Apr 10, 2024 55.32 55.50 55.27 55.49 4,747 -0.82(-1.45%)
Apr 09, 2024 56.51 56.51 56.09 56.31 19,046 +0.03(+0.06%)
Apr 08, 2024 56.34 56.36 56.25 56.28 3,944 +0.17(+0.31%)
Apr 05, 2024 55.73 56.20 55.73 56.10 2,751 +0.39(+0.70%)
Apr 04, 2024 56.61 56.76 55.64 55.71 2,894 -0.38(-0.67%)
Apr 03, 2024 56.05 56.29 56.03 56.09 11,872 +0.01(+0.02%)
Apr 02, 2024 56.05 56.08 55.89 56.08 20,484 -0.68(-1.19%)
Apr 01, 2024 57.41 57.41 56.65 56.75 1,512 -0.55(-0.95%)
Mar 28, 2024 57.47 57.47 57.26 57.30 6,138 +0.30(+0.52%)
Mar 27, 2024 56.90 57.00 56.69 57.00 35,473 +0.47(+0.83%)
Mar 26, 2024 56.78 56.79 56.53 56.53 12,912 -0.09(-0.16%)
Mar 25, 2024 56.95 56.95 56.62 56.62 4,918 -0.13(-0.24%)
Mar 22, 2024 57.23 57.25 56.64 56.76 2,538 -0.28(-0.49%)
Mar 21, 2024 57.05 57.41 57.03 57.04 7,225 +0.36(+0.63%)
Mar 20, 2024 55.91 56.79 55.91 56.68 12,075 +0.78(+1.39%)
Mar 19, 2024 55.50 55.93 55.45 55.90 172,788 +0.23(+0.42%)
Mar 18, 2024 55.98 55.98 55.67 55.67 1,452 -0.08(-0.15%)
Mar 15, 2024 56.06 56.13 55.75 55.75 13,173 -0.58(-1.04%)
Mar 14, 2024 57.08 57.08 56.12 56.34 4,484 -0.87(-1.52%)
Mar 13, 2024 57.40 57.45 57.21 57.21 1,017 -0.10(-0.18%)
Mar 12, 2024 57.47 57.47 57.06 57.31 1,716 +0.03(+0.06%)
Mar 11, 2024 57.23 57.38 56.81 57.28 3,236 -0.01(-0.01%)
Mar 08, 2024 57.96 58.02 57.28 57.28 3,618 -0.33(-0.58%)
Mar 07, 2024 57.27 57.65 57.27 57.62 4,811 +0.47(+0.82%)
Mar 06, 2024 57.53 57.53 56.99 57.15 1,508 +0.59(+1.05%)
Mar 05, 2024 57.34 57.34 56.30 56.56 4,086 -0.85(-1.48%)
Mar 04, 2024 57.20 57.53 57.20 57.40 3,379 +0.20(+0.35%)
Mar 01, 2024 57.12 57.20 56.92 57.20 3,067 +0.13(+0.23%)
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%)
Dec 01, 2023 51.50 51.81 51.50 51.81 1,165 +0.78(+1.53%)
Nov 30, 2023 50.85 51.03 50.80 51.03 3,535 +0.29(+0.57%)
Nov 29, 2023 50.63 50.87 50.63 50.74 2,074 +0.48(+0.96%)
Nov 28, 2023 50.06 50.57 50.06 50.26 1,525 -0.08(-0.15%)
Nov 27, 2023 50.41 50.44 50.14 50.33 5,737 -0.03(-0.06%)
Nov 24, 2023 50.26 50.36 50.24 50.36 1,787 +0.36(+0.72%)
Nov 22, 2023 49.93 50.18 49.93 50.00 3,164 +0.58(+1.18%)
Nov 21, 2023 49.42 49.42 49.37 49.42 825 -0.07(-0.13%)
Nov 20, 2023 49.48 49.49 49.46 49.49 654 +0.47(+0.96%)
Nov 17, 2023 48.84 49.06 48.84 49.02 4,669 +0.45(+0.92%)
Nov 16, 2023 48.75 49.07 48.49 48.57 4,767 -0.77(-1.56%)
Nov 15, 2023 49.74 49.80 49.29 49.34 9,744 -0.16(-0.31%)
Nov 14, 2023 48.85 49.49 48.85 49.49 1,606 +1.57(+3.27%)
Nov 13, 2023 47.99 48.06 47.74 47.93 4,882 +0.20(+0.41%)
Nov 10, 2023 47.21 47.82 47.17 47.73 1,318 +0.64(+1.36%)
Nov 09, 2023 47.57 47.57 47.01 47.09 2,302 -0.20(-0.43%)
Nov 08, 2023 47.70 47.70 47.27 47.29 2,021 -0.22(-0.46%)
Nov 07, 2023 47.18 47.56 47.14 47.51 2,136 +0.52(+1.10%)
Nov 06, 2023 47.36 47.36 46.99 46.99 1,393 -0.39(-0.82%)
Nov 03, 2023 47.19 47.47 47.19 47.38 969 +0.94(+2.03%)
Nov 02, 2023 46.29 46.53 46.17 46.44 5,586 +0.67(+1.46%)
Nov 01, 2023 45.57 45.87 45.46 45.77 4,513 -0.04(-0.09%)
Oct 31, 2023 45.55 46.20 45.55 45.81 4,442 +0.80(+1.77%)
Oct 30, 2023 44.98 45.27 44.98 45.01 1,057 +0.19(+0.43%)
Oct 27, 2023 45.08 45.08 44.77 44.82 3,474 -0.31(-0.68%)
Oct 26, 2023 45.46 45.46 45.13 45.13 1,726 -0.16(-0.36%)
Oct 25, 2023 45.97 45.97 45.29 45.29 16,844 -0.70(-1.53%)
Oct 24, 2023 46.17 46.29 45.93 45.99 1,002 +0.27(+0.58%)
Oct 23, 2023 45.73 46.03 45.43 45.73 1,477 -0.21(-0.46%)
Oct 20, 2023 46.43 46.43 45.94 45.94 1,670 -0.81(-1.72%)
Oct 19, 2023 47.40 47.40 46.74 46.74 1,561 -0.62(-1.32%)
Oct 18, 2023 47.71 47.83 47.37 47.37 6,864 -0.49(-1.03%)
Oct 17, 2023 47.26 48.16 47.26 47.86 2,422 +0.12(+0.24%)
Oct 16, 2023 47.34 47.74 47.12 47.74 2,333 +0.78(+1.66%)
Oct 13, 2023 47.18 47.18 46.83 46.97 562 -0.08(-0.17%)
Oct 12, 2023 47.40 47.44 46.83 47.05 1,980 -0.60(-1.26%)
Oct 11, 2023 47.84 47.84 47.36 47.64 2,046 +0.05(+0.10%)
Oct 10, 2023 47.67 47.78 47.60 47.60 1,286 +0.33(+0.69%)
Oct 09, 2023 46.95 47.32 46.66 47.27 3,582 +0.90(+1.94%)
Oct 06, 2023 45.25 46.37 45.25 46.37 1,506 +0.76(+1.67%)
Oct 05, 2023 45.61 45.61 45.61 45.61 275 -0.18(-0.39%)
Oct 04, 2023 45.80 45.80 45.44 45.78 1,675 -0.07(-0.15%)
Oct 03, 2023 46.10 46.10 45.85 45.86 1,640 -0.81(-1.74%)
Oct 02, 2023 46.82 46.94 46.47 46.67 3,060 -0.10(-0.21%)
Sep 29, 2023 47.15 47.15 46.77 46.77 1,362 +0.05(+0.10%)
Sep 28, 2023 46.33 46.95 46.33 46.72 1,178 +0.29(+0.62%)
Sep 27, 2023 46.53 46.54 46.27 46.43 1,177 +0.40(+0.86%)
Sep 26, 2023 46.05 46.05 46.04 46.04 489 -0.58(-1.25%)
Sep 25, 2023 46.48 46.62 46.53 46.62 677 -0.09(-0.18%)
Sep 22, 2023 46.92 46.94 46.71 46.71 1,314 -0.04(-0.09%)
Sep 21, 2023 47.12 47.12 46.75 46.75 1,277 -0.86(-1.80%)
Sep 20, 2023 47.98 48.18 47.61 47.61 1,874 -0.09(-0.18%)
Sep 19, 2023 47.69 47.69 47.69 47.69 27 -0.23(-0.48%)
Sep 18, 2023 48.13 48.13 47.92 47.92 345 +0.19(+0.41%)
Sep 15, 2023 48.17 48.17 47.67 47.73 1,470 -0.49(-1.02%)
Sep 14, 2023 48.12 48.22 48.08 48.22 985 +0.41(+0.85%)
Sep 13, 2023 48.00 48.01 47.81 47.81 853 -0.15(-0.32%)
Sep 12, 2023 48.17 48.18 47.97 47.97 1,453 -0.43(-0.88%)
Sep 11, 2023 48.29 48.42 48.24 48.39 1,324 +0.38(+0.78%)
Sep 08, 2023 47.99 48.02 47.99 48.02 1,858 -0.35(-0.72%)
Sep 07, 2023 48.85 48.85 48.20 48.36 2,603 -0.51(-1.03%)
Sep 06, 2023 48.80 48.87 48.79 48.87 1,596 -0.17(-0.34%)
Sep 05, 2023 49.15 49.15 49.04 49.04 747 -0.58(-1.16%)
Sep 01, 2023 49.83 49.83 49.61 49.61 1,803 +0.17(+0.34%)
Aug 31, 2023 49.33 49.51 49.33 49.45 1,457 +0.30(+0.62%)
Aug 30, 2023 48.89 49.17 48.89 49.14 19,781 +0.38(+0.79%)
Aug 29, 2023 48.09 48.77 48.09 48.76 1,846 +0.50(+1.03%)
Aug 28, 2023 48.24 48.29 48.24 48.26 1,686 +0.34(+0.71%)
Aug 25, 2023 47.42 48.01 47.38 47.92 1,336 +0.54(+1.14%)
Aug 24, 2023 47.63 47.66 47.38 47.38 2,492 -0.74(-1.54%)
Aug 23, 2023 47.86 48.27 47.85 48.12 2,003 +0.45(+0.94%)
Aug 22, 2023 47.53 47.68 47.51 47.67 79,864 +0.12(+0.26%)
Aug 21, 2023 47.37 47.55 47.37 47.55 354 +0.64(+1.36%)
Aug 18, 2023 47.01 47.02 46.91 46.92 2,964 +0.17(+0.35%)
Aug 17, 2023 47.55 47.55 46.75 46.75 5,172 -0.48(-1.01%)
Aug 16, 2023 47.40 47.43 47.23 47.23 1,218 -0.39(-0.83%)
Aug 15, 2023 47.97 47.97 47.62 47.62 1,372 -0.58(-1.20%)
Aug 14, 2023 47.90 48.26 47.90 48.20 509 +0.12(+0.24%)
Aug 11, 2023 48.01 48.08 48.01 48.08 224 +0.08(+0.17%)
Aug 10, 2023 48.36 48.51 47.99 48.00 2,095 +0.02(+0.04%)
Aug 09, 2023 48.06 48.19 47.86 47.98 3,423 -0.10(-0.21%)
Aug 08, 2023 48.01 48.09 47.72 48.09 2,417 -0.52(-1.06%)
Aug 07, 2023 48.38 48.60 48.21 48.60 1,927 +0.26(+0.53%)
Aug 04, 2023 48.26 48.36 48.26 48.34 229 -0.40(-0.82%)
Aug 03, 2023 48.55 48.74 48.55 48.74 528 -0.03(-0.07%)
Aug 02, 2023 49.26 49.26 48.69 48.78 1,146 -1.05(-2.10%)
Aug 01, 2023 49.59 49.82 49.59 49.82 1,625 +0.36(+0.73%)
Jul 31, 2023 49.38 49.46 49.31 49.46 658 +0.59(+1.20%)
Jul 28, 2023 48.73 48.92 48.73 48.88 563 +0.34(+0.70%)
Jul 27, 2023 49.00 49.10 48.51 48.53 2,315 -0.39(-0.79%)
Jul 26, 2023 48.96 48.98 48.88 48.92 1,711 +0.08(+0.17%)
Jul 25, 2023 48.83 48.84 48.83 48.84 23,079 +0.04(+0.08%)
Jul 24, 2023 48.67 48.80 48.67 48.80 911 -0.04(-0.09%)
Jul 21, 2023 49.14 49.14 48.84 48.84 564 -0.05(-0.10%)
Jul 20, 2023 48.90 48.91 48.87 48.89 1,357 -0.45(-0.92%)
Jul 19, 2023 49.46 49.46 49.20 49.34 1,798 +0.12(+0.25%)
Jul 18, 2023 49.22 49.26 49.05 49.22 5,337 +0.27(+0.55%)
Jul 17, 2023 49.04 49.06 48.95 48.95 2,998 +0.64(+1.33%)
Jul 14, 2023 48.99 48.99 48.29 48.31 2,199 -0.64(-1.31%)
Jul 13, 2023 49.06 49.06 48.95 48.95 1,080 +0.30(+0.63%)
Jul 12, 2023 48.91 48.94 48.52 48.65 2,986 -0.29(-0.59%)
Jul 11, 2023 48.71 48.97 48.71 48.94 52,704 +0.47(+0.97%)
Jul 10, 2023 47.91 48.47 47.91 48.47 3,602 +0.71(+1.49%)
Jul 07, 2023 47.75 48.01 47.71 47.75 1,804 +0.10(+0.20%)
Jul 06, 2023 47.93 47.93 47.66 47.66 894 -0.73(-1.50%)
Jul 05, 2023 48.30 48.41 48.24 48.38 2,317 -0.31(-0.63%)
Jul 03, 2023 48.73 48.73 48.63 48.69 1,734 -0.09(-0.19%)
Jun 30, 2023 48.79 48.96 48.78 48.78 1,492 +0.42(+0.86%)
Jun 29, 2023 47.74 48.37 47.74 48.37 3,801 +0.71(+1.49%)
Jun 28, 2023 47.50 47.66 47.50 47.66 425 +0.11(+0.23%)
Jun 27, 2023 46.87 47.62 46.87 47.54 1,700 +0.70(+1.50%)
Jun 26, 2023 47.00 47.20 46.84 46.84 1,234 -0.24(-0.50%)
Jun 23, 2023 47.20 47.20 47.08 47.08 1,547 -0.66(-1.38%)
Jun 22, 2023 47.72 47.74 47.68 47.74 1,116 -0.22(-0.47%)
Jun 21, 2023 47.74 47.96 47.74 47.96 1,196 -0.18(-0.37%)
Jun 20, 2023 48.08 48.14 48.08 48.14 49,137 -0.35(-0.72%)
Jun 16, 2023 48.91 48.91 48.45 48.49 1,202 -0.34(-0.69%)
Jun 15, 2023 48.56 48.83 48.55 48.83 3,777 +4.36(+9.81%)
May 08, 2023 44.27 44.46 44.27 44.46 606 +0.28(+0.62%)
May 05, 2023 43.73 44.19 43.73 44.19 532 +0.87(+2.01%)
May 04, 2023 43.38 43.42 43.30 43.32 6,919 -0.16(-0.36%)
May 03, 2023 43.68 44.05 43.48 43.48 2,751 +0.03(+0.06%)
May 02, 2023 43.99 43.99 43.23 43.45 1,026 -0.75(-1.71%)
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.