Indicators

SPDR Kensho Future Security ETF (NY: FITE )

55.09 +0.23 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	36.82	36.84	36.54	36.56	7,531	-0.16(-0.44%)
Sep 29, 2020	36.59	36.97	36.59	36.72	3,087	-0.11(-0.29%)
Sep 28, 2020	36.93	36.93	36.83	36.83	3,589	+0.62(+1.72%)
Sep 25, 2020	35.89	36.29	35.89	36.21	1,826	+0.67(+1.90%)
Sep 24, 2020	35.48	35.68	35.33	35.53	3,342	-0.28(-0.78%)
Sep 23, 2020	36.92	36.93	35.81	35.81	1,824	-1.03(-2.79%)
Sep 22, 2020	36.51	36.85	36.21	36.84	1,455	+0.40(+1.09%)
Sep 21, 2020	36.53	36.53	36.13	36.44	2,027	-0.55(-1.48%)
Sep 18, 2020	37.08	37.15	36.79	36.99	23,943	+0.02(+0.06%)
Sep 17, 2020	36.77	36.99	36.77	36.97	1,643	-0.03(-0.09%)
Sep 16, 2020	36.87	37.29	36.87	37.00	6,295	+0.19(+0.51%)
Sep 15, 2020	36.91	36.91	36.72	36.81	6,043	+0.02(+0.05%)
Sep 14, 2020	36.36	36.80	36.36	36.80	2,949	+0.69(+1.92%)
Sep 10, 2020		36.10	36.10	36.10	0	-0.46(-1.25%)
Sep 09, 2020	36.44	36.63	36.42	36.56	4,909	+0.45(+1.25%)
Sep 08, 2020	36.11	36.42	36.11	36.11	1,643	-0.88(-2.38%)
Sep 04, 2020	37.80	37.84	36.33	36.99	5,072	-0.65(-1.72%)
Sep 03, 2020	38.59	38.59	37.64	37.64	1,395	-1.56(-3.99%)
Sep 02, 2020	38.74	39.20	38.63	39.20	3,317	+0.60(+1.57%)

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.