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 (%)
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%)
Apr 01, 2019 27.70 28.10 27.70 28.10 1,211 +0.71(+2.59%)
Mar 29, 2019 27.69 27.69 27.39 27.39 600 +0.15(+0.53%)
Mar 28, 2019 27.24 27.24 27.24 27.24 1 +0.08(+0.29%)
Mar 27, 2019 27.19 27.19 27.08 27.17 1,437 -0.13(-0.49%)
Mar 26, 2019 27.27 27.30 27.26 27.30 579 +0.22(+0.81%)
Mar 25, 2019 27.00 27.21 26.90 27.08 2,258 -0.06(-0.21%)
Mar 22, 2019 27.49 27.49 27.14 27.14 1,300 -0.94(-3.33%)
Mar 21, 2019 28.03 28.07 28.03 28.07 506 +0.32(+1.14%)
Mar 20, 2019 27.48 27.88 27.48 27.76 412 -0.18(-0.63%)
Mar 19, 2019 28.13 28.20 27.92 27.93 3,192 +0.07(+0.24%)
Mar 18, 2019 27.96 27.96 27.69 27.86 745 +0.10(+0.35%)
Mar 15, 2019 27.94 27.94 27.77 27.77 700 +0.07(+0.24%)
Mar 14, 2019 27.94 27.94 27.70 27.70 924 -0.33(-1.19%)
Mar 13, 2019 28.10 28.10 28.03 28.03 819 +0.12(+0.43%)
Mar 12, 2019 27.95 27.95 27.91 27.91 375 -0.04(-0.15%)
Mar 11, 2019 27.87 27.96 27.87 27.95 1,715 +0.49(+1.78%)
Mar 08, 2019 27.31 27.49 27.31 27.47 1,400 -0.16(-0.57%)
Mar 07, 2019 27.68 27.73 27.58 27.62 905 -0.48(-1.70%)
Mar 06, 2019 28.42 28.42 28.10 28.10 1,892 -0.32(-1.14%)
Mar 05, 2019 28.44 28.44 28.42 28.42 624 -0.12(-0.42%)
Mar 04, 2019 28.64 28.64 28.32 28.55 1,316 -0.06(-0.22%)
Mar 01, 2019 28.66 28.66 28.46 28.61 2,300 +0.12(+0.44%)
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%)
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.