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 (%)
Feb 28, 2019 28.42 28.49 28.42 28.49 406 -0.18(-0.63%)
Feb 27, 2019 28.74 28.74 28.19 28.66 7,157 -0.07(-0.23%)
Feb 26, 2019 28.87 28.87 28.68 28.73 1,902 -0.04(-0.15%)
Feb 25, 2019 29.26 29.26 28.78 28.78 14,104 +0.10(+0.35%)
Feb 22, 2019 28.78 28.78 28.54 28.68 4,400 +0.29(+1.00%)
Feb 21, 2019 28.37 28.41 28.32 28.39 11,798 +0.20(+0.69%)
Feb 20, 2019 28.14 28.25 28.13 28.20 1,689 +0.07(+0.27%)
Feb 19, 2019 29.55 29.55 28.12 28.12 19,188 +0.17(+0.61%)
Feb 15, 2019 27.92 27.95 27.80 27.95 1,200 +0.38(+1.39%)
Feb 14, 2019 27.34 27.57 27.34 27.57 666 +0.08(+0.30%)
Feb 13, 2019 27.39 27.48 27.34 27.48 719 +0.20(+0.72%)
Feb 12, 2019 27.27 27.29 27.20 27.29 4,917 +0.51(+1.92%)
Feb 11, 2019 26.59 26.78 26.59 26.78 411 +0.25(+0.93%)
Feb 08, 2019 27.23 27.23 26.53 26.53 1,600 -0.22(-0.83%)
Feb 07, 2019 27.38 27.38 26.69 26.75 2,123 -0.77(-2.82%)
Feb 06, 2019 27.56 27.59 27.53 27.53 788 +0.10(+0.37%)
Feb 05, 2019 27.37 27.42 27.37 27.42 608 +0.13(+0.49%)
Feb 04, 2019 28.00 28.00 27.05 27.29 9,550 +0.11(+0.40%)
Feb 01, 2019 27.13 27.18 27.10 27.18 1,200 +0.05(+0.20%)
Jan 31, 2019 26.93 27.13 26.93 27.13 345 +0.30(+1.13%)
Jan 30, 2019 26.50 26.82 26.40 26.82 1,723 +0.39(+1.48%)
Jan 29, 2019 26.44 26.44 26.43 26.43 310 -0.05(-0.19%)
Jan 28, 2019 26.48 26.48 26.48 26.48 57 -0.33(-1.23%)
Jan 25, 2019 26.81 26.81 26.81 26.81 100 +0.63(+2.40%)
Jan 24, 2019 26.09 26.19 26.06 26.18 12,433 +0.54(+2.09%)
Jan 23, 2019 25.65 25.65 25.65 25.65 190 -0.19(-0.73%)
Jan 22, 2019 25.95 25.95 25.84 25.84 2,088 -0.67(-2.54%)
Jan 18, 2019 26.55 26.55 26.51 26.51 100 +0.39(+1.49%)
Jan 17, 2019 25.85 26.12 25.85 26.12 421 +0.21(+0.81%)
Jan 16, 2019 25.91 25.91 25.91 25.91 10 +0.03(+0.13%)
Jan 15, 2019 25.77 25.88 25.76 25.88 612 +0.07(+0.29%)
Jan 14, 2019 25.80 25.80 25.80 25.80 183 -0.07(-0.28%)
Jan 11, 2019 25.74 25.88 25.70 25.88 400 +0.06(+0.22%)
Jan 10, 2019 25.57 25.82 25.51 25.82 1,145 +0.14(+0.56%)
Jan 09, 2019 25.68 25.68 25.49 25.68 860 +0.49(+1.95%)
Jan 08, 2019 25.28 25.28 24.91 25.18 2,129 +0.42(+1.69%)
Jan 07, 2019 24.26 24.81 24.26 24.77 5,235 +0.83(+3.45%)
Jan 04, 2019 23.52 23.94 23.52 23.94 300 +1.04(+4.56%)
Jan 03, 2019 22.98 22.98 22.90 22.90 382 -0.71(-3.02%)
Jan 02, 2019 23.30 23.61 23.30 23.61 871 +0.27(+1.15%)
Dec 31, 2018 23.52 23.52 23.34 23.34 300 -0.10(-0.41%)
Dec 28, 2018 23.47 23.52 23.44 23.44 600 +0.08(+0.35%)
Dec 27, 2018 23.35 23.35 23.35 23.35 129 +0.03(+0.15%)
Dec 26, 2018 23.32 23.32 23.32 23.32 438 +0.96(+4.29%)
Dec 24, 2018 22.36 22.36 22.36 22.36 100 -0.96(-4.12%)
Dec 21, 2018 23.67 23.67 23.32 23.32 100 -0.53(-2.21%)
Dec 20, 2018 24.00 24.25 23.85 23.85 1,140 -0.48(-1.97%)
Dec 19, 2018 24.75 25.05 24.24 24.33 1,009 -0.51(-2.04%)
Dec 18, 2018 24.74 24.90 24.73 24.83 1,765 +0.17(+0.71%)
Dec 17, 2018 24.94 24.94 24.66 24.66 332 -0.54(-2.15%)
Dec 14, 2018 25.43 25.45 25.20 25.20 600 -0.34(-1.35%)
Dec 13, 2018 25.54 25.54 25.54 25.54 0 -0.24(-0.93%)
Dec 12, 2018 25.78 25.78 25.78 25.78 196 +0.33(+1.29%)
Dec 11, 2018 25.51 25.51 25.45 25.45 314 -0.16(-0.61%)
Dec 10, 2018 25.61 25.61 25.61 25.61 3 -0.27(-1.04%)
Dec 07, 2018 25.88 25.88 25.88 25.88 100 -0.00(-0.01%)
Dec 06, 2018 26.06 26.08 25.88 25.88 327 -1.30(-4.77%)
Dec 04, 2018 27.21 27.21 27.18 27.18 900 +0.00(+0.00%)
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.