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 (%)
Apr 30, 2019 36.97 37.18 36.97 37.17 1,800 +0.18(+0.48%)
Apr 29, 2019 37.12 37.12 36.99 36.99 962 +0.18(+0.48%)
Apr 26, 2019 36.55 36.82 36.55 36.82 1,900 +0.18(+0.50%)
Apr 25, 2019 36.53 36.66 36.53 36.64 496 -0.17(-0.47%)
Apr 24, 2019 37.14 37.14 36.81 36.81 4,281 +0.09(+0.26%)
Apr 23, 2019 36.70 36.72 36.70 36.72 2,213 +0.62(+1.71%)
Apr 22, 2019 35.80 36.10 35.80 36.10 3,590 +0.21(+0.59%)
Apr 18, 2019 35.80 35.90 35.65 35.89 1,700 +0.00(+0.01%)
Apr 17, 2019 36.71 36.71 35.87 35.89 2,631 -0.27(-0.74%)
Apr 16, 2019 36.42 36.42 36.14 36.15 6,275 -0.01(-0.04%)
Apr 15, 2019 36.16 36.17 36.08 36.17 796 -0.09(-0.25%)
Apr 12, 2019 36.19 36.26 36.17 36.26 800 +0.33(+0.93%)
Apr 11, 2019 35.96 35.96 35.89 35.92 1,294 +0.17(+0.47%)
Apr 10, 2019 35.62 35.81 35.62 35.75 1,090 +0.29(+0.80%)
Apr 09, 2019 35.60 35.60 35.47 35.47 1,189 -0.28(-0.79%)
Apr 08, 2019 35.59 35.75 35.51 35.75 1,471 +0.15(+0.43%)
Apr 05, 2019 35.29 35.59 35.29 35.59 1,600 +0.28(+0.79%)
Apr 04, 2019 35.38 35.38 35.32 35.32 338 -0.39(-1.08%)
Apr 03, 2019 35.76 35.86 35.65 35.70 1,856 +0.04(+0.11%)
Apr 02, 2019 35.64 35.66 35.50 35.66 1,078 +0.02(+0.05%)
Apr 01, 2019 35.49 35.64 35.49 35.64 4,373 +0.54(+1.54%)
Mar 29, 2019 35.38 35.38 34.95 35.10 3,400 +0.38(+1.09%)
Mar 28, 2019 34.73 34.75 34.44 34.73 7,680 +0.31(+0.91%)
Mar 27, 2019 34.34 34.41 34.34 34.41 1,025 -0.31(-0.90%)
Mar 26, 2019 34.54 34.73 34.54 34.73 640 +0.21(+0.60%)
Mar 25, 2019 34.22 34.52 34.22 34.52 1,390 +0.04(+0.12%)
Mar 22, 2019 35.28 35.28 34.48 34.48 2,600 -1.14(-3.20%)
Mar 21, 2019 35.31 35.63 35.31 35.62 2,579 +0.53(+1.52%)
Mar 20, 2019 35.06 35.12 34.89 35.08 538 -0.10(-0.28%)
Mar 19, 2019 35.30 35.50 35.17 35.18 2,924 -0.01(-0.03%)
Mar 18, 2019 35.00 35.19 34.92 35.19 1,329 +0.21(+0.61%)
Mar 15, 2019 34.98 35.20 34.98 34.98 1,700 +0.02(+0.06%)
Mar 14, 2019 35.19 35.19 34.96 34.96 565 -0.04(-0.10%)
Mar 13, 2019 35.30 35.30 34.97 35.00 9,053 +0.20(+0.58%)
Mar 12, 2019 34.85 34.91 34.79 34.79 1,913 -0.09(-0.25%)
Mar 11, 2019 34.35 34.88 34.35 34.88 1,629 +0.51(+1.48%)
Mar 08, 2019 34.28 34.37 34.24 34.37 1,400 -0.03(-0.08%)
Mar 07, 2019 34.51 34.51 34.33 34.40 868 -0.24(-0.71%)
Mar 06, 2019 35.35 35.35 34.64 34.64 216 -0.35(-0.99%)
Mar 05, 2019 35.13 35.13 34.99 34.99 924 -0.18(-0.52%)
Mar 04, 2019 35.57 35.57 34.95 35.17 2,991 -0.51(-1.42%)
Mar 01, 2019 35.83 35.83 35.49 35.68 1,300 +0.15(+0.42%)
Feb 28, 2019 35.53 35.66 35.51 35.53 1,676 -0.06(-0.17%)
Feb 27, 2019 35.20 35.59 35.17 35.59 3,169 +0.20(+0.57%)
Feb 26, 2019 35.78 35.78 35.39 35.39 1,243 -0.25(-0.71%)
Feb 25, 2019 36.00 36.00 35.64 35.64 18,953 +0.05(+0.14%)
Feb 22, 2019 35.55 35.59 35.48 35.59 18,600 +0.37(+1.04%)
Feb 21, 2019 35.52 35.52 35.12 35.22 9,510 -0.08(-0.22%)
Feb 20, 2019 35.30 35.30 35.30 35.30 757 +0.14(+0.40%)
Feb 19, 2019 36.79 36.79 34.99 35.16 27,257 +0.11(+0.31%)
Feb 15, 2019 35.05 35.05 34.94 35.05 5,100 +0.27(+0.78%)
Feb 14, 2019 34.45 34.85 34.45 34.78 3,665 +0.24(+0.71%)
Feb 13, 2019 34.70 34.70 34.45 34.53 13,814 +0.00(+0.01%)
Feb 12, 2019 34.37 34.57 34.35 34.53 9,088 +0.41(+1.20%)
Feb 11, 2019 34.00 34.13 34.00 34.12 2,713 +0.18(+0.53%)
Feb 08, 2019 33.73 33.94 33.64 33.94 3,800 +0.45(+1.34%)
Feb 07, 2019 34.06 34.06 33.31 33.49 12,535 -0.49(-1.44%)
Feb 06, 2019 34.32 34.32 33.85 33.98 2,244 +0.12(+0.37%)
Feb 05, 2019 33.76 33.96 33.73 33.86 3,377 +0.35(+1.06%)
Feb 04, 2019 33.22 33.50 33.10 33.50 5,455 +0.47(+1.43%)
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.