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%)
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.