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 (%)
Jul 31, 2018 33.17 33.83 33.17 33.83 995 +0.31(+0.92%)
Jul 30, 2018 34.63 34.63 33.52 33.52 1,560 -0.67(-1.96%)
Jul 27, 2018 34.73 34.73 34.09 34.19 3,300 -0.63(-1.81%)
Jul 26, 2018 34.97 34.97 34.82 34.82 875 +0.17(+0.49%)
Jul 25, 2018 34.36 34.65 34.36 34.65 498 +0.38(+1.11%)
Jul 24, 2018 34.71 34.71 34.24 34.27 1,149 -0.41(-1.18%)
Jul 23, 2018 34.64 34.76 34.62 34.68 3,984 -0.24(-0.69%)
Jul 20, 2018 34.96 35.05 34.92 34.92 2,336 +0.02(+0.07%)
Jul 19, 2018 34.85 34.93 34.85 34.90 1,639 -0.00(-0.01%)
Jul 18, 2018 34.93 34.93 34.90 34.90 5,483 +0.09(+0.26%)
Jul 17, 2018 34.94 34.94 34.60 34.81 2,460 +0.30(+0.87%)
Jul 16, 2018 34.79 34.79 34.47 34.51 853 -0.09(-0.27%)
Jul 13, 2018 35.14 35.14 34.57 34.60 9,405 -0.06(-0.17%)
Jul 12, 2018 34.29 34.66 34.29 34.66 924 +0.66(+1.93%)
Jul 11, 2018 34.04 34.04 34.01 34.01 2,610 -0.13(-0.38%)
Jul 10, 2018 34.12 34.14 34.07 34.14 1,978 +0.13(+0.37%)
Jul 09, 2018 34.01 33.92 34.01 994 +0.27(+0.82%)
Jul 06, 2018 33.76 33.76 33.73 33.73 1,989 +0.27(+0.82%)
Jul 05, 2018 33.17 33.46 33.17 33.46 1,752 +0.24(+0.72%)
Jul 03, 2018 33.22 33.22 33.22 0 +0.12(+0.37%)
Jul 02, 2018 33.10 33.10 33.10 33.10 390 +0.10(+0.29%)
Jun 29, 2018 33.00 33.12 32.98 33.00 2,940 +0.24(+0.73%)
Jun 28, 2018 32.43 32.87 32.41 32.76 3,471 +0.02(+0.07%)
Jun 27, 2018 33.00 33.00 32.74 32.74 432 -0.12(-0.38%)
Jun 26, 2018 32.70 32.89 32.67 32.86 2,605 +0.25(+0.77%)
Jun 25, 2018 33.56 33.56 32.47 32.61 36,215 -0.60(-1.82%)
Jun 22, 2018 33.25 33.25 33.21 33.22 1,156 -0.23(-0.70%)
Jun 21, 2018 33.40 33.47 33.35 33.45 8,730 -0.28(-0.83%)
Jun 20, 2018 33.81 33.84 33.71 33.73 6,528 +0.17(+0.51%)
Jun 19, 2018 33.61 33.66 33.56 33.56 1,834 -0.42(-1.24%)
Jun 18, 2018 33.97 33.98 33.88 33.98 1,500 +0.06(+0.19%)
Jun 15, 2018 33.93 34.09 33.92 3,772 -0.17(-0.50%)
Jun 14, 2018 34.19 34.30 34.06 34.09 2,914 +0.07(+0.21%)
Jun 13, 2018 34.12 34.12 33.97 34.02 1,232 +0.10(+0.29%)
Jun 12, 2018 33.93 33.96 33.90 33.92 1,734 +0.07(+0.20%)
Jun 11, 2018 33.95 33.95 33.80 33.85 3,061 +0.03(+0.10%)
Jun 08, 2018 33.71 33.82 33.69 33.82 1,404 +0.23(+0.68%)
Jun 07, 2018 33.71 33.71 33.59 33.59 1,290 -0.31(-0.92%)
Jun 06, 2018 33.86 33.90 33.84 33.90 3,019 +0.15(+0.45%)
Jun 05, 2018 33.76 33.77 33.59 33.75 6,186 +0.47(+1.42%)
Jun 01, 2018 33.28 33.28 33.28 54 +0.26(+0.78%)
May 31, 2018 32.93 33.12 32.93 33.02 5,673 +0.11(+0.32%)
May 30, 2018 32.88 32.91 32.88 32.91 1,196 +0.03(+0.11%)
May 29, 2018 32.51 32.88 32.51 32.88 612 +0.00(+0.00%)
May 25, 2018 32.88 32.88 32.88 0 +0.02(+0.07%)
May 24, 2018 32.86 32.86 32.86 32.86 352 +0.21(+0.63%)
May 23, 2018 32.49 32.65 32.49 32.65 1,122 -0.05(-0.15%)
May 22, 2018 33.02 33.02 32.70 32.70 1,649 -0.05(-0.14%)
May 21, 2018 32.83 32.83 32.75 32.75 917 +0.20(+0.60%)
May 18, 2018 32.58 32.60 32.55 32.55 4,504 +0.08(+0.23%)
May 17, 2018 32.30 32.57 32.25 32.47 1,591 +0.08(+0.24%)
May 16, 2018 32.32 32.40 32.32 32.40 1,103 +0.15(+0.47%)
May 15, 2018 32.41 32.41 32.15 32.24 6,341 -0.14(-0.44%)
May 14, 2018 32.75 32.75 31.26 32.39 4,220 -0.28(-0.86%)
May 11, 2018 33.19 33.19 32.64 32.67 4,916 -0.27(-0.82%)
May 10, 2018 33.05 33.05 32.88 32.94 1,787 +0.09(+0.29%)
May 09, 2018 32.59 32.85 32.59 32.85 766 +0.45(+1.38%)
May 08, 2018 32.30 32.40 32.20 32.40 1,420 +0.44(+1.38%)
May 07, 2018 31.44 32.00 31.44 31.96 3,953 +0.33(+1.04%)
May 04, 2018 31.52 31.75 31.52 31.63 8,783 +0.42(+1.35%)
May 03, 2018 31.05 31.21 30.98 31.21 771 -0.28(-0.89%)
May 02, 2018 31.49 31.49 31.49 31.49 540 +0.23(+0.74%)
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.