Skip to main content

SPDR Kensho Final Frontiers ETF (NY: ROKT )

44.65 -0.05 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.82 34.82 34.60 34.77 3,015 -0.04(-0.11%)
Dec 30, 2019 34.84 34.98 34.73 34.81 4,924 +0.27(+0.79%)
Dec 27, 2019 34.56 34.64 34.54 34.54 2,391 -0.09(-0.25%)
Dec 26, 2019 34.62 34.64 34.52 34.62 3,144 +0.08(+0.22%)
Dec 24, 2019 34.87 34.87 34.53 34.55 623 -0.11(-0.32%)
Dec 23, 2019 34.67 34.78 34.63 34.66 3,346 +0.14(+0.40%)
Dec 20, 2019 34.36 34.52 34.36 34.52 2,707 +0.27(+0.79%)
Dec 19, 2019 34.23 34.31 34.22 34.25 1,703 +0.17(+0.50%)
Dec 18, 2019 34.33 34.33 34.02 34.08 1,407 -0.22(-0.64%)
Dec 17, 2019 34.33 34.33 34.21 34.30 1,917 -0.19(-0.56%)
Dec 16, 2019 34.53 34.57 34.49 34.49 771 +0.03(+0.08%)
Dec 13, 2019 34.28 34.56 34.28 34.47 4,269 +0.16(+0.47%)
Dec 12, 2019 34.35 34.42 34.24 34.31 3,224 +0.16(+0.48%)
Dec 11, 2019 33.90 34.14 33.88 34.14 2,080 +0.26(+0.77%)
Dec 10, 2019 33.77 33.95 33.77 33.88 950 +0.05(+0.14%)
Dec 09, 2019 33.92 33.92 33.84 33.84 1,346 -0.20(-0.59%)
Dec 06, 2019 34.12 34.12 34.04 34.04 2,394 +0.26(+0.77%)
Dec 05, 2019 33.90 33.90 33.78 33.78 2,507 -0.02(-0.07%)
Dec 04, 2019 33.99 34.04 33.80 33.80 1,217 +0.16(+0.49%)
Dec 03, 2019 33.41 33.64 33.37 33.64 1,789 -0.03(-0.08%)
Dec 02, 2019 34.09 34.09 33.66 33.66 2,576 -0.65(-1.89%)
Nov 29, 2019 34.40 34.40 34.31 34.31 520 -0.18(-0.51%)
Nov 27, 2019 34.35 34.54 34.35 34.49 5,206 +0.10(+0.30%)
Nov 26, 2019 34.45 34.45 34.38 34.38 359 +0.18(+0.52%)
Nov 25, 2019 34.23 34.26 34.18 34.20 3,466 +0.24(+0.70%)
Nov 22, 2019 34.04 34.04 33.86 33.97 2,394 -0.05(-0.14%)
Nov 21, 2019 34.20 34.20 34.01 34.01 1,375 -0.32(-0.93%)
Nov 20, 2019 34.16 34.47 34.16 34.33 12,425 +0.02(+0.04%)
Nov 19, 2019 34.52 34.52 34.32 34.32 2,035 -0.02(-0.05%)
Nov 18, 2019 34.36 34.37 34.33 34.34 2,600 +0.01(+0.04%)
Nov 15, 2019 34.30 34.45 34.30 34.32 7,184 +0.21(+0.61%)
Nov 14, 2019 34.10 34.17 34.08 34.11 3,276 +0.10(+0.30%)
Nov 13, 2019 33.97 34.07 33.94 34.01 5,670 +0.04(+0.11%)
Nov 12, 2019 34.04 34.06 33.94 33.98 6,549 +0.13(+0.38%)
Nov 11, 2019 33.63 33.94 33.63 33.85 6,854 +0.07(+0.20%)
Nov 08, 2019 33.56 33.87 33.52 33.78 6,768 +0.17(+0.51%)
Nov 07, 2019 33.76 33.89 33.61 33.61 3,742 -0.04(-0.12%)
Nov 06, 2019 33.55 33.65 33.50 33.65 23,630 +0.07(+0.21%)
Nov 05, 2019 33.61 33.62 33.53 33.58 2,588 +0.08(+0.25%)
Nov 04, 2019 33.90 33.90 33.42 33.49 6,434 -0.21(-0.62%)
Nov 01, 2019 33.62 33.72 33.58 33.70 4,373 +0.46(+1.39%)
Oct 31, 2019 33.37 33.37 33.23 33.24 2,251 -0.43(-1.27%)
Oct 30, 2019 33.50 33.67 33.40 33.67 5,068 +0.28(+0.85%)
Oct 29, 2019 33.34 33.58 33.34 33.39 4,905 +0.08(+0.25%)
Oct 28, 2019 33.23 33.42 33.23 33.30 17,276 +0.18(+0.55%)
Oct 25, 2019 33.38 33.38 33.12 33.12 4,165 -0.20(-0.61%)
Oct 24, 2019 33.01 33.32 33.01 33.32 1,559 +0.27(+0.82%)
Oct 23, 2019 32.90 33.06 32.90 33.05 1,209 -0.03(-0.08%)
Oct 22, 2019 33.27 33.29 33.08 33.08 1,704 -0.05(-0.15%)
Oct 21, 2019 33.23 33.25 33.13 33.13 839 +0.04(+0.13%)
Oct 18, 2019 33.26 33.26 32.99 33.09 937 -0.44(-1.30%)
Oct 17, 2019 33.87 33.87 33.52 33.52 1,965 -0.12(-0.35%)
Oct 16, 2019 33.65 33.75 33.63 33.64 1,067 -0.07(-0.20%)
Oct 15, 2019 33.83 33.83 33.71 33.71 318 +0.09(+0.28%)
Oct 14, 2019 33.73 33.73 33.59 33.61 1,071 -0.10(-0.29%)
Oct 11, 2019 33.88 33.89 33.71 33.71 1,874 +0.21(+0.64%)
Oct 10, 2019 33.48 33.61 33.48 33.50 5,003 +0.20(+0.59%)
Oct 09, 2019 33.20 33.40 33.20 33.30 7,263 +0.25(+0.76%)
Oct 08, 2019 33.09 33.31 32.91 33.05 2,331 -0.34(-1.01%)
Oct 07, 2019 33.45 33.57 33.39 33.39 2,203 -0.17(-0.52%)
Oct 04, 2019 33.22 33.56 33.20 33.56 2,394 +0.43(+1.30%)
Oct 03, 2019 32.85 33.13 32.82 33.13 2,901 +0.11(+0.34%)
Oct 02, 2019 33.09 33.09 32.78 33.02 24,597 -0.40(-1.20%)
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.