Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.44 -0.00 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.83	36.48	35.71	36.48	4,973	+0.79(+2.22%)
May 28, 2020	36.12	36.23	35.69	35.69	1,165	-0.05(-0.14%)
May 27, 2020	34.88	35.74	34.88	35.74	9,101	+0.63(+1.80%)
May 26, 2020	35.23	35.26	35.11	35.11	2,036	+0.89(+2.59%)
May 22, 2020	33.91	34.22	33.85	34.22	18,372	+0.26(+0.77%)
May 21, 2020	34.18	34.20	33.90	33.96	2,179	-0.10(-0.30%)
May 20, 2020	33.97	34.26	33.97	34.06	5,000	+0.57(+1.69%)
May 19, 2020	33.76	34.03	33.50	33.50	3,371	-0.33(-0.98%)
May 18, 2020	33.51	33.93	33.51	33.83	11,911	+1.29(+3.96%)
May 15, 2020	32.51	32.64	32.34	32.54	1,928	+0.23(+0.73%)
May 14, 2020	31.95	32.32	31.39	32.30	3,409	+0.17(+0.53%)
May 13, 2020	32.98	33.11	31.93	32.13	2,448	-1.24(-3.71%)
May 12, 2020	34.67	34.67	33.37	33.37	2,351	-1.17(-3.38%)
May 11, 2020	34.18	34.71	34.16	34.54	3,901	+0.14(+0.41%)
May 08, 2020	34.07	34.40	34.07	34.40	1,522	+0.71(+2.09%)
May 07, 2020	33.46	33.71	33.46	33.69	1,850	+0.79(+2.39%)
May 06, 2020	33.34	33.34	32.90	32.90	7,651	-0.06(-0.19%)
May 05, 2020	32.93	33.31	32.89	32.97	6,515	+0.58(+1.80%)
May 04, 2020	32.41	32.41	32.01	32.38	3,779	-0.07(-0.22%)

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.