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 (%)
Jun 24, 2019 27.40 27.40 27.40 0 -0.21(-0.76%)
Jun 21, 2019 27.70 27.71 27.61 27.61 400 -0.12(-0.44%)
Jun 20, 2019 27.84 27.84 27.64 27.73 2,950 +0.34(+1.26%)
Jun 19, 2019 27.47 27.47 27.27 27.39 1,047 +0.07(+0.24%)
Jun 18, 2019 27.46 27.50 27.32 27.32 859 +0.54(+2.01%)
Jun 17, 2019 26.86 26.89 26.79 26.79 1,918 +0.01(+0.03%)
Jun 14, 2019 26.78 26.78 26.78 26.78 100 -0.28(-1.04%)
Jun 13, 2019 26.97 27.06 26.97 27.06 110 +0.29(+1.09%)
Jun 12, 2019 26.81 27.11 26.77 26.77 319 -0.29(-1.07%)
Jun 11, 2019 27.35 27.35 27.06 27.06 5,697 +0.13(+0.47%)
Jun 10, 2019 26.80 27.07 26.80 26.93 746 +0.31(+1.16%)
Jun 07, 2019 26.61 26.62 26.61 26.62 700 +0.20(+0.76%)
Jun 06, 2019 26.56 26.56 26.20 26.42 1,455 +0.15(+0.59%)
Jun 05, 2019 26.11 26.27 26.11 26.27 2,803 +0.04(+0.16%)
Jun 04, 2019 26.05 26.22 26.05 26.22 217 +0.83(+3.29%)
Jun 03, 2019 25.38 25.50 25.32 25.39 577 +0.17(+0.66%)
May 31, 2019 25.64 25.64 25.21 25.22 1,200 -0.58(-2.26%)
May 30, 2019 25.79 25.81 25.79 25.81 500 +0.02(+0.06%)
May 29, 2019 25.66 25.79 25.57 25.79 641 -0.18(-0.69%)
May 28, 2019 25.95 26.00 25.95 25.97 536 +0.00(+0.01%)
May 24, 2019 25.85 25.97 25.85 25.97 2,400 +0.16(+0.62%)
May 23, 2019 25.74 25.81 25.69 25.81 1,262 -0.50(-1.90%)
May 22, 2019 26.82 26.82 26.30 26.31 825 -0.45(-1.70%)
May 21, 2019 26.75 26.79 26.75 26.76 1,000 +0.24(+0.89%)
May 20, 2019 26.56 26.62 26.40 26.52 3,702 -0.34(-1.26%)
May 17, 2019 27.13 27.23 26.86 26.86 1,900 -0.61(-2.21%)
May 16, 2019 27.43 27.47 27.43 27.47 202 -0.10(-0.36%)
May 15, 2019 27.78 27.78 27.16 27.57 1,224 +0.14(+0.50%)
May 14, 2019 27.01 27.43 27.01 27.43 1,265 +0.46(+1.71%)
May 13, 2019 27.33 27.33 26.97 26.97 401 -1.01(-3.61%)
May 10, 2019 28.01 28.01 27.58 27.98 1,200 -0.04(-0.13%)
May 09, 2019 28.00 28.02 28.00 28.02 577 -0.24(-0.85%)
May 08, 2019 28.37 28.37 28.25 28.26 870 -0.20(-0.72%)
May 07, 2019 28.35 28.46 28.35 28.46 153 -0.49(-1.71%)
May 06, 2019 28.88 28.96 28.88 28.96 551 -0.33(-1.14%)
May 03, 2019 29.21 29.29 29.21 29.29 200 +0.38(+1.30%)
May 02, 2019 28.86 28.91 28.86 28.91 416 +0.01(+0.03%)
May 01, 2019 29.01 29.14 28.90 28.90 1,692 -0.11(-0.39%)
Apr 30, 2019 28.90 29.02 28.86 29.02 2,038 -0.01(-0.04%)
Apr 29, 2019 29.11 29.11 29.03 29.03 2,179 -0.07(-0.26%)
Apr 26, 2019 28.97 29.10 28.97 29.10 1,000 +0.13(+0.46%)
Apr 25, 2019 29.54 29.54 28.97 28.97 4,884 -0.71(-2.40%)
Apr 24, 2019 29.51 29.75 29.51 29.69 1,601 -0.06(-0.20%)
Apr 23, 2019 29.69 29.75 29.68 29.75 676 +0.18(+0.62%)
Apr 22, 2019 30.00 30.00 29.56 29.56 1,156 -0.22(-0.73%)
Apr 18, 2019 29.71 29.78 29.70 29.78 5,200 +0.07(+0.23%)
Apr 17, 2019 29.76 29.76 29.70 29.71 968 +0.13(+0.44%)
Apr 16, 2019 29.52 29.58 29.49 29.58 779 +0.21(+0.71%)
Apr 15, 2019 29.41 29.41 29.37 29.37 277 -0.20(-0.67%)
Apr 12, 2019 29.43 29.57 29.43 29.57 700 +0.44(+1.51%)
Apr 11, 2019 29.11 29.18 29.11 29.13 2,058 +0.02(+0.08%)
Apr 10, 2019 28.81 29.11 28.81 29.11 675 +0.39(+1.36%)
Apr 09, 2019 28.79 28.82 28.72 28.72 651 -0.29(-1.01%)
Apr 08, 2019 28.84 29.01 28.84 29.01 463 +0.16(+0.57%)
Apr 05, 2019 28.85 28.96 28.85 28.85 800 +0.08(+0.27%)
Apr 04, 2019 28.77 28.77 28.77 28.77 77 +0.21(+0.73%)
Apr 03, 2019 28.67 28.67 28.56 28.56 1,692 +0.40(+1.42%)
Apr 02, 2019 28.10 28.16 28.08 28.16 887 +0.07(+0.23%)
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.