Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Future Security ETF (NY: XKFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.15 32.20 31.93 32.20 3,746 +0.78(+2.47%)
Oct 30, 2018 31.13 31.42 31.00 31.42 6,435 +0.64(+2.08%)
Oct 29, 2018 31.84 31.84 30.64 30.78 2,534 -1.05(-3.30%)
Oct 26, 2018 31.30 31.83 31.30 31.83 4,500 -0.33(-1.02%)
Oct 25, 2018 31.68 32.16 31.68 32.16 6,109 +0.44(+1.39%)
Oct 24, 2018 32.78 32.78 31.72 31.72 2,090 -1.14(-3.48%)
Oct 23, 2018 33.50 33.50 32.38 32.86 3,451 -0.38(-1.15%)
Oct 22, 2018 33.12 33.24 33.09 33.24 1,615 +0.46(+1.41%)
Oct 19, 2018 33.17 33.17 32.78 32.78 600 -0.72(-2.15%)
Oct 18, 2018 33.88 33.88 33.47 33.50 1,093 +0.00(+0.00%)
Oct 17, 2018 33.92 33.92 33.50 33.50 878 -0.42(-1.24%)
Oct 16, 2018 33.29 33.92 33.29 33.92 5,532 +0.78(+2.35%)
Oct 15, 2018 33.14 33.14 33.14 33.14 502 +0.39(+1.19%)
Oct 12, 2018 32.55 32.75 32.51 32.75 1,100 +0.15(+0.46%)
Oct 11, 2018 32.95 33.04 32.46 32.60 3,701 -0.68(-2.04%)
Oct 10, 2018 33.91 33.91 33.28 33.28 2,697 -0.77(-2.26%)
Oct 09, 2018 34.52 34.52 34.03 34.05 5,473 -0.35(-1.02%)
Oct 08, 2018 34.74 34.74 34.12 34.40 14,410 -0.41(-1.18%)
Oct 05, 2018 35.05 35.30 34.81 34.81 1,400 -0.30(-0.85%)
Oct 04, 2018 35.60 35.60 34.98 35.11 9,320 -0.49(-1.38%)
Oct 03, 2018 35.45 35.69 35.45 35.60 2,479 +0.17(+0.48%)
Oct 02, 2018 35.62 35.62 35.43 35.43 4,378 -0.21(-0.59%)
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.