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 (%)
Sep 28, 2018 35.82 36.07 35.82 36.06 400 +0.19(+0.53%)
Sep 27, 2018 36.02 36.02 35.82 35.87 4,120 +0.08(+0.22%)
Sep 26, 2018 36.50 36.50 35.77 35.79 4,325 -0.27(-0.75%)
Sep 25, 2018 36.07 36.09 36.04 36.06 2,040 +0.34(+0.95%)
Sep 24, 2018 36.23 36.23 35.62 35.72 1,120 -0.09(-0.25%)
Sep 21, 2018 36.14 36.14 35.80 35.81 6,000 +0.12(+0.34%)
Sep 20, 2018 36.28 36.28 35.63 35.69 1,962 -0.10(-0.28%)
Sep 19, 2018 36.29 36.29 35.79 35.79 5,966 -0.45(-1.23%)
Sep 18, 2018 36.15 36.32 36.09 36.23 2,264 +0.23(+0.65%)
Sep 17, 2018 36.23 36.23 36.00 36.00 3,754 -0.39(-1.07%)
Sep 14, 2018 36.35 36.39 36.21 36.39 4,000 +0.37(+1.01%)
Sep 13, 2018 36.19 36.25 35.98 36.02 3,593 +0.08(+0.24%)
Sep 12, 2018 36.35 36.35 35.65 35.94 4,250 +0.10(+0.27%)
Sep 11, 2018 35.78 35.93 35.78 35.84 3,289 +0.01(+0.04%)
Sep 10, 2018 35.77 35.88 35.72 35.83 10,156 +0.22(+0.61%)
Sep 07, 2018 35.79 35.82 35.58 35.61 10,600 +0.08(+0.23%)
Sep 06, 2018 35.60 35.60 35.53 35.53 876 +0.22(+0.62%)
Sep 05, 2018 35.00 35.32 35.00 35.31 1,157 -0.25(-0.72%)
Sep 04, 2018 35.41 35.57 35.41 35.56 1,614 +0.03(+0.09%)
Aug 31, 2018 35.53 35.53 35.53 0 +0.03(+0.09%)
Aug 30, 2018 35.50 35.50 35.50 35.50 382 -0.21(-0.59%)
Aug 29, 2018 35.93 35.93 35.60 35.71 5,247 +0.19(+0.54%)
Aug 28, 2018 35.51 35.52 35.41 35.52 4,072 +0.11(+0.31%)
Aug 27, 2018 35.69 35.69 35.39 35.41 1,787 +0.21(+0.59%)
Aug 24, 2018 35.42 35.42 35.20 35.20 500 +0.32(+0.92%)
Aug 23, 2018 34.88 34.88 34.88 34.88 180 +0.00(+0.00%)
Aug 22, 2018 34.88 34.88 34.88 34.88 381 +0.04(+0.12%)
Aug 21, 2018 34.78 34.89 34.76 34.84 4,509 +0.22(+0.63%)
Aug 20, 2018 34.73 34.73 34.45 34.62 2,277 +0.11(+0.32%)
Aug 17, 2018 34.33 34.51 34.14 34.51 10,200 +0.18(+0.53%)
Aug 16, 2018 34.37 34.37 34.29 34.33 1,455 +0.28(+0.82%)
Aug 15, 2018 34.00 34.12 34.00 34.05 2,217 -0.36(-1.04%)
Aug 14, 2018 34.41 34.41 34.41 34.41 292 +0.22(+0.64%)
Aug 13, 2018 34.45 34.57 34.19 34.19 2,060 -0.13(-0.38%)
Aug 10, 2018 34.45 34.45 34.32 34.32 2,600 -0.35(-1.00%)
Aug 09, 2018 34.67 34.67 34.65 34.67 2,385 +0.19(+0.54%)
Aug 08, 2018 35.79 37.56 34.46 34.48 4,202 +0.21(+0.62%)
Aug 07, 2018 34.32 34.34 34.27 34.27 861 +0.08(+0.23%)
Aug 06, 2018 34.08 34.21 34.08 34.19 1,221 +0.32(+0.95%)
Aug 03, 2018 34.23 34.24 33.82 33.87 1,900 -0.36(-1.04%)
Aug 02, 2018 34.04 34.23 34.04 34.23 1,387 +0.44(+1.31%)
Aug 01, 2018 34.26 34.26 33.78 33.78 1,668 -0.05(-0.14%)
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%)
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.