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

SPDR Kensho Smart Mobility ETF (NY: XKST )

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 (%)
Nov 30, 2018 27.18 27.18 27.18 27.18 300 -0.28(-1.01%)
Nov 29, 2018 27.45 27.46 27.43 27.46 493 +0.18(+0.67%)
Nov 28, 2018 27.27 27.27 27.27 27.27 177 +0.00(+0.00%)
Nov 27, 2018 27.27 27.27 27.27 27.27 19 +0.00(+0.00%)
Nov 26, 2018 27.27 27.27 27.27 27.27 1,000 +0.50(+1.88%)
Nov 23, 2018 26.77 26.77 26.77 26.77 200 -0.11(-0.41%)
Nov 21, 2018 26.88 26.88 26.88 0 -0.26(-0.95%)
Nov 20, 2018 27.14 27.14 27.14 27.14 1 +0.00(+0.00%)
Nov 19, 2018 27.14 27.14 27.14 27.14 125 -0.25(-0.92%)
Nov 16, 2018 27.39 27.39 27.39 27.39 200 +0.00(+0.00%)
Nov 15, 2018 27.20 27.39 27.20 27.39 1,650 +0.22(+0.81%)
Nov 14, 2018 27.21 27.21 27.17 27.17 400 -0.38(-1.38%)
Nov 13, 2018 27.66 27.66 27.51 27.55 1,051 +0.24(+0.88%)
Nov 12, 2018 27.24 27.31 27.16 27.31 6,893 -1.01(-3.57%)
Nov 09, 2018 28.32 28.32 28.32 28.32 100 -0.00(-0.01%)
Nov 08, 2018 28.26 28.32 28.26 28.32 420 +0.02(+0.08%)
Nov 07, 2018 27.95 28.30 27.95 28.30 1,618 +2.11(+8.05%)
Nov 06, 2018 26.19 26.19 26.19 26.19 157 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
Nov 01, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
Oct 31, 2018 26.19 26.19 26.19 26.19 3 +0.00(+0.00%)
Oct 30, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
Oct 29, 2018 26.62 26.62 26.19 26.19 16,527 -0.10(-0.38%)
Oct 26, 2018 25.05 26.68 25.05 26.29 2,100 -0.14(-0.53%)
Oct 25, 2018 26.43 26.43 26.43 26.43 706 -0.57(-2.12%)
Oct 24, 2018 26.96 27.00 26.96 27.00 547 -0.30(-1.09%)
Oct 23, 2018 27.30 27.30 185 +0.00(+0.00%)
Oct 22, 2018 26.37 27.30 26.37 27.30 977 +0.21(+0.78%)
Oct 19, 2018 27.30 27.30 27.09 27.09 1,300 -0.40(-1.46%)
Oct 18, 2018 28.26 28.26 27.49 27.49 557 -0.69(-2.45%)
Oct 17, 2018 28.69 28.69 28.18 28.18 495 -0.28(-0.98%)
Oct 16, 2018 28.46 28.46 28.46 28.46 104 +0.56(+2.01%)
Oct 15, 2018 27.66 27.90 27.66 27.90 2,163 -0.17(-0.61%)
Oct 12, 2018 28.07 28.07 28.07 28.07 300 +0.62(+2.26%)
Oct 11, 2018 27.35 27.76 27.35 27.45 1,817 -1.39(-4.82%)
Oct 10, 2018 28.84 28.84 28.84 28.84 4 +0.00(+0.00%)
Oct 09, 2018 29.03 29.03 28.79 28.84 3,661 -0.22(-0.76%)
Oct 08, 2018 28.99 29.06 28.99 29.06 5,032 -0.66(-2.22%)
Oct 05, 2018 29.72 29.72 29.72 29.72 100 +0.00(+0.00%)
Oct 04, 2018 30.20 30.20 29.70 29.72 3,617 -0.77(-2.52%)
Oct 03, 2018 30.83 30.83 30.47 30.49 356 +0.06(+0.18%)
Oct 02, 2018 30.39 30.43 30.39 30.43 997 -0.37(-1.19%)
Oct 01, 2018 30.80 30.80 5 +0.00(+0.00%)
Sep 28, 2018 30.80 30.80 30.80 30.80 200 +0.00(+0.00%)
Sep 27, 2018 30.80 30.80 804 +0.00(+0.00%)
Sep 26, 2018 30.80 30.80 30.80 30.80 246 -0.01(-0.03%)
Sep 25, 2018 30.81 30.81 30.81 30.81 493 +0.01(+0.03%)
Sep 24, 2018 30.80 30.80 30.80 30.80 251 -0.65(-2.07%)
Sep 21, 2018 31.47 31.52 31.45 31.45 1,100 -0.02(-0.06%)
Sep 20, 2018 31.42 31.47 31.37 31.47 955 +0.40(+1.29%)
Sep 19, 2018 30.96 31.20 30.96 31.07 1,738 +0.11(+0.36%)
Sep 18, 2018 30.96 30.96 231 +0.00(+0.00%)
Sep 17, 2018 30.96 30.96 30.96 30.96 1,127 +0.15(+0.49%)
Sep 14, 2018 30.81 30.81 30.81 0 +0.00(+0.00%)
Sep 13, 2018 30.80 30.84 30.80 30.81 1,348 +0.16(+0.52%)
Sep 12, 2018 30.54 30.71 30.54 30.65 6,575 +0.08(+0.27%)
Sep 11, 2018 30.57 30.65 30.57 30.57 1,873 -0.07(-0.24%)
Sep 10, 2018 30.65 30.65 30.64 30.64 542 +0.23(+0.76%)
Sep 07, 2018 30.53 30.53 30.41 30.41 7,400 -0.13(-0.42%)
Sep 06, 2018 30.54 30.54 30.54 30.54 220 -0.32(-1.04%)
Sep 05, 2018 30.86 30.86 30.86 30.86 102 +0.34(+1.11%)
Sep 04, 2018 30.52 30.52 30.52 30.52 247 -0.76(-2.43%)
Aug 31, 2018 31.28 31.28 31.28 0 +0.00(+0.00%)
Aug 30, 2018 31.28 31.28 191 +0.00(+0.00%)
Aug 29, 2018 31.28 31.28 31.28 31.28 409 +0.08(+0.26%)
Aug 28, 2018 31.66 31.66 31.19 31.20 1,106 +0.05(+0.15%)
Aug 27, 2018 31.15 31.15 31.15 31.15 236 +0.66(+2.16%)
Aug 24, 2018 30.49 30.49 30.49 30.49 100 +0.00(+0.00%)
Aug 23, 2018 30.49 30.49 30.49 30.49 502 -0.25(-0.81%)
Aug 22, 2018 30.83 30.83 30.73 30.74 1,125 -0.22(-0.71%)
Aug 21, 2018 30.53 30.97 30.53 30.96 1,294 +0.43(+1.41%)
Aug 20, 2018 30.53 30.53 30.53 30.53 182 +0.00(+0.00%)
Aug 17, 2018 30.09 30.53 30.09 30.53 17,200 +0.21(+0.69%)
Aug 16, 2018 30.35 30.38 30.32 30.32 659 +0.48(+1.62%)
Aug 15, 2018 29.90 29.90 29.84 29.84 607 -0.60(-1.98%)
Aug 14, 2018 30.44 30.44 30.44 30.44 123 +0.15(+0.50%)
Aug 13, 2018 30.70 30.70 30.29 30.29 1,852 -0.56(-1.82%)
Aug 10, 2018 30.85 30.85 30.85 30.85 100 +0.00(+0.01%)
Aug 09, 2018 30.85 30.85 30.85 30.85 417 -0.16(-0.52%)
Aug 08, 2018 31.05 31.05 31.01 31.01 984 +0.26(+0.84%)
Aug 07, 2018 30.75 30.75 30.75 30.75 26 +0.00(+0.00%)
Aug 06, 2018 30.72 30.75 30.72 30.75 1,176 +0.12(+0.39%)
Aug 03, 2018 30.59 30.63 30.59 30.63 1,600 +0.65(+2.17%)
Aug 02, 2018 29.98 29.98 43 +0.00(+0.00%)
Aug 01, 2018 29.98 29.98 29.98 29.98 500 -0.36(-1.20%)
Jul 31, 2018 30.35 30.35 30.34 30.34 546 +0.11(+0.37%)
Jul 30, 2018 30.23 30.23 30.23 30.23 352 -0.06(-0.20%)
Jul 27, 2018 30.29 30.29 30.29 30.29 100 +0.00(+0.00%)
Jul 26, 2018 30.29 30.29 30.29 24 +0.33(+1.10%)
Jul 25, 2018 29.96 29.96 29.96 29.96 294 -0.25(-0.82%)
Jul 24, 2018 30.73 30.73 30.20 30.21 973 -0.09(-0.29%)
Jul 23, 2018 30.23 30.30 30.23 30.30 303 -0.15(-0.51%)
Jul 20, 2018 30.45 30.45 30.45 30.45 191 -0.19(-0.62%)
Jul 19, 2018 30.64 30.64 30.64 30.64 294 -0.12(-0.39%)
Jul 18, 2018 30.73 30.76 30.73 30.76 9,391 +0.13(+0.42%)
Jul 17, 2018 30.63 30.63 30.63 30.63 319 +0.33(+1.10%)
Jul 16, 2018 30.30 30.30 30.30 30.30 317 -0.20(-0.66%)
Jul 13, 2018 30.87 30.87 30.49 30.50 3,026 -0.02(-0.08%)
Jul 12, 2018 30.39 30.53 30.39 30.52 927 +0.17(+0.58%)
Jul 11, 2018 30.39 30.39 30.35 30.35 504 -0.43(-1.40%)
Jul 10, 2018 30.86 30.86 30.78 30.78 1,067 +0.54(+1.79%)
Jul 06, 2018 30.24 30.24 30.24 25 +0.44(+1.48%)
Jul 05, 2018 30.15 30.15 29.80 29.80 710 +0.08(+0.27%)
Jul 03, 2018 29.72 29.72 29.72 0 -0.12(-0.40%)
Jul 02, 2018 29.84 29.84 29.84 29.84 391 -0.10(-0.33%)
Jun 29, 2018 29.60 30.00 29.60 29.94 1,316 +0.31(+1.06%)
Jun 28, 2018 29.51 29.64 29.51 29.62 1,058 -0.12(-0.42%)
Jun 27, 2018 30.50 30.50 29.75 29.75 325 -0.42(-1.40%)
Jun 26, 2018 30.17 30.17 30.17 30.17 212 +0.04(+0.14%)
Jun 25, 2018 30.17 30.17 30.13 30.13 898 -0.78(-2.52%)
Jun 22, 2018 31.46 31.46 30.87 30.91 906 -0.14(-0.43%)
Jun 21, 2018 31.01 31.05 31.01 31.05 257 -0.40(-1.29%)
Jun 20, 2018 31.45 31.45 31.45 31.45 735 +0.30(+0.98%)
Jun 19, 2018 31.26 31.26 31.14 31.14 1,233 -0.34(-1.06%)
Jun 15, 2018 31.48 31.48 31.48 50 -0.12(-0.38%)
Jun 14, 2018 31.78 31.78 31.59 31.60 2,026 +0.20(+0.63%)
Jun 13, 2018 31.80 31.80 31.40 31.40 1,241 -0.04(-0.12%)
Jun 12, 2018 31.45 31.45 31.44 31.44 290 +0.07(+0.22%)
Jun 11, 2018 31.31 31.38 31.18 31.37 2,709 +0.27(+0.87%)
Jun 08, 2018 30.98 31.10 30.98 31.10 1,407 +0.08(+0.26%)
Jun 07, 2018 31.02 31.16 31.02 31.02 1,764 +0.00(+0.00%)
Jun 06, 2018 30.89 31.02 30.85 31.02 2,323 +0.08(+0.26%)
Jun 05, 2018 30.60 30.94 30.60 30.94 4,942 +0.26(+0.85%)
Jun 04, 2018 30.67 30.68 30.62 30.68 1,459 +0.20(+0.66%)
Jun 01, 2018 30.44 30.48 30.41 30.48 663 +0.35(+1.16%)
May 31, 2018 30.18 30.23 30.13 30.13 1,765 -0.05(-0.17%)
May 30, 2018 30.20 30.20 29.78 30.18 2,145 +0.24(+0.80%)
May 29, 2018 29.81 29.94 29.81 29.94 3,427 -0.30(-0.98%)
May 25, 2018 30.24 30.24 30.24 0 -0.00(-0.01%)
May 24, 2018 30.30 30.30 30.12 30.24 964 -0.34(-1.11%)
May 22, 2018 30.58 30.58 30.58 0 +0.04(+0.13%)
May 21, 2018 30.54 30.54 30.54 30.54 372 +0.10(+0.33%)
May 18, 2018 30.44 30.44 30.44 30.44 203 -0.11(-0.36%)
May 17, 2018 30.71 30.71 30.55 30.55 957 -0.05(-0.16%)
May 16, 2018 30.38 30.64 30.38 30.60 10,439 +0.36(+1.18%)
May 15, 2018 30.30 30.30 30.20 30.24 7,172 -0.27(-0.88%)
May 14, 2018 30.73 30.73 30.51 30.51 1,913 +0.11(+0.35%)
May 11, 2018 30.40 30.40 30.40 30.40 446 -0.11(-0.35%)
May 10, 2018 30.48 30.56 30.48 30.51 1,541 +0.41(+1.36%)
May 09, 2018 30.14 30.14 30.02 30.10 6,418 -0.02(-0.07%)
May 08, 2018 30.12 30.12 30.12 30.12 251 -0.09(-0.30%)
May 07, 2018 30.05 30.21 30.05 30.21 722 +0.28(+0.94%)
May 04, 2018 29.57 29.94 29.52 29.93 1,870 +0.13(+0.44%)
May 02, 2018 29.80 29.80 29.80 2 +0.47(+1.60%)
May 01, 2018 29.32 29.34 29.32 29.33 942 -0.41(-1.38%)
Apr 30, 2018 29.73 29.74 29.73 29.74 706 +0.01(+0.03%)
Apr 27, 2018 30.56 30.56 29.64 29.73 11,171 -0.15(-0.50%)
Apr 26, 2018 29.90 29.91 29.87 29.88 2,464 +0.44(+1.49%)
Apr 25, 2018 29.50 29.56 29.27 29.44 2,661 -0.06(-0.20%)
Apr 24, 2018 30.12 30.12 29.39 29.50 3,014 -0.38(-1.28%)
Apr 23, 2018 30.17 30.17 29.88 29.88 1,515 -0.17(-0.56%)
Apr 20, 2018 30.05 30.05 30.05 30.05 301 -0.32(-1.05%)
Apr 19, 2018 30.65 30.65 30.33 30.37 1,218 -0.39(-1.27%)
Apr 18, 2018 30.80 30.80 30.76 30.76 1,014 +0.55(+1.82%)
Apr 16, 2018 30.21 30.21 30.21 32 +0.19(+0.64%)
Apr 13, 2018 30.03 30.03 30.02 30.02 401 +0.74(+2.53%)
Apr 06, 2018 29.28 29.28 29.28 1 -0.20(-0.67%)
Apr 04, 2018 29.47 29.47 29.47 10 +0.08(+0.29%)
Apr 02, 2018 29.39 29.39 29.39 20 +0.08(+0.27%)
Mar 28, 2018 29.31 29.31 29.31 0 -0.11(-0.37%)
Mar 27, 2018 29.42 29.42 29.42 29.42 820 -0.29(-0.99%)
Mar 26, 2018 29.76 29.76 29.71 29.71 204 -0.62(-2.05%)
Mar 22, 2018 30.34 30.34 30.34 83 -0.64(-2.07%)
Mar 20, 2018 30.98 30.98 30.98 6 +0.32(+1.04%)
Mar 19, 2018 31.23 31.23 30.66 30.66 305 -0.57(-1.83%)
Mar 16, 2018 31.21 31.23 31.21 31.23 535 -0.01(-0.03%)
Mar 14, 2018 31.24 31.24 31.24 27 -0.49(-1.54%)
Mar 13, 2018 31.68 31.73 31.68 31.73 3,406 +0.05(+0.17%)
Mar 12, 2018 31.72 31.72 31.68 31.68 940 +0.25(+0.80%)
Mar 09, 2018 31.40 31.42 31.38 31.42 2,273 +0.30(+0.96%)
Mar 08, 2018 31.12 31.12 31.12 31.12 304 +0.61(+2.01%)
Mar 05, 2018 30.51 30.51 30.51 4 +0.58(+1.94%)
Mar 01, 2018 29.93 29.93 29.93 81 -0.69(-2.26%)
Feb 28, 2018 30.74 30.89 30.62 30.62 1,987 -0.43(-1.40%)
Feb 27, 2018 31.32 31.32 31.05 31.05 2,023 -0.03(-0.08%)
Feb 26, 2018 31.26 31.26 31.08 31.08 302 +0.39(+1.25%)
Feb 22, 2018 30.69 30.69 30.69 38 -0.02(-0.05%)
Feb 20, 2018 30.71 30.71 30.71 6 +0.96(+3.23%)
Feb 09, 2018 29.75 29.75 29.75 0 -0.85(-2.78%)
Feb 08, 2018 30.57 30.60 30.57 30.60 327 -0.02(-0.07%)
Feb 07, 2018 30.62 30.62 30.62 30.62 172 +0.91(+3.06%)
Feb 06, 2018 29.89 30.09 29.71 29.71 1,824 -0.73(-2.40%)
Feb 05, 2018 31.13 30.38 30.44 1,532 -0.69(-2.22%)
Feb 02, 2018 31.47 31.47 31.13 31.13 386 -0.90(-2.81%)
Feb 01, 2018 32.10 32.24 32.03 32.03 610 +0.02(+0.06%)
Jan 31, 2018 32.01 32.01 32.01 32.01 313 -0.04(-0.11%)
Jan 30, 2018 32.01 32.05 32.01 32.05 729 -0.31(-0.97%)
Jan 29, 2018 32.40 32.40 32.17 32.36 1,529 +0.27(+0.85%)
Jan 26, 2018 32.00 32.09 32.00 32.09 422 +0.17(+0.53%)
Jan 25, 2018 33.66 33.66 31.92 31.92 1,503 -0.01(-0.05%)
Jan 24, 2018 32.12 32.12 31.93 31.93 1,350 -0.14(-0.45%)
Jan 23, 2018 32.10 32.10 32.00 32.08 2,138 +0.05(+0.16%)
Jan 22, 2018 31.99 32.03 31.90 32.03 3,879 +0.09(+0.28%)
Jan 19, 2018 31.85 31.94 31.85 31.94 359 +0.32(+1.01%)
Jan 18, 2018 31.69 31.69 31.62 31.62 4,092 +0.00(+0.00%)
Jan 17, 2018 31.36 31.62 31.30 31.62 2,659 +0.30(+0.96%)
Jan 16, 2018 32.11 32.11 31.32 31.32 6,794 -0.49(-1.54%)
Jan 12, 2018 31.81 31.81 31.81 0 +0.24(+0.76%)
Jan 11, 2018 31.47 31.57 31.47 31.57 1,369 +0.42(+1.35%)
Jan 10, 2018 31.40 31.40 31.15 31.15 2,184 -0.25(-0.80%)
Jan 09, 2018 31.45 31.45 31.43 31.40 2,786 -0.03(-0.10%)
Jan 08, 2018 31.31 31.43 31.27 31.43 2,953 +0.16(+0.52%)
Jan 05, 2018 31.40 31.40 31.20 31.27 2,146 +1.12(+3.71%)
Jan 02, 2018 30.15 30.15 30.15 230 +0.26(+0.86%)
Dec 29, 2017 29.89 29.89 29.89 0 -0.12(-0.39%)
Dec 28, 2017 30.01 30.01 30.01 30.01 752 -0.08(-0.27%)
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.