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 (%)
Dec 31, 2018 29.24 29.42 28.32 29.24 9,200 +0.27(+0.93%)
Dec 28, 2018 29.07 29.46 28.93 28.97 14,800 +0.17(+0.58%)
Dec 27, 2018 28.19 28.80 28.19 28.80 611 +0.27(+0.94%)
Dec 26, 2018 27.37 28.54 27.37 28.54 1,113 +1.12(+4.07%)
Dec 24, 2018 27.56 27.56 27.42 27.42 2,200 -1.08(-3.79%)
Dec 21, 2018 29.18 29.18 28.50 28.50 4,400 -0.94(-3.19%)
Dec 20, 2018 29.89 29.89 29.39 29.44 2,200 -0.68(-2.24%)
Dec 19, 2018 30.79 30.89 30.12 30.12 804 -0.44(-1.44%)
Dec 18, 2018 30.67 30.74 30.43 30.56 9,233 +0.27(+0.89%)
Dec 17, 2018 30.50 30.50 30.29 30.29 11,796 -0.89(-2.87%)
Dec 14, 2018 31.18 31.18 31.18 31.18 100 -0.47(-1.49%)
Dec 13, 2018 31.79 31.79 31.65 31.65 435 -0.35(-1.10%)
Dec 12, 2018 31.98 32.29 31.98 32.00 6,663 +0.50(+1.58%)
Dec 11, 2018 32.01 32.01 31.51 31.51 391 -0.10(-0.31%)
Dec 10, 2018 31.90 31.90 31.09 31.60 1,669 +0.46(+1.49%)
Dec 07, 2018 31.91 31.91 31.08 31.14 1,400 -0.56(-1.77%)
Dec 06, 2018 31.08 31.70 30.85 31.70 1,574 -0.22(-0.69%)
Dec 04, 2018 32.51 32.63 31.92 31.92 2,900 -0.89(-2.71%)
Dec 03, 2018 33.70 33.70 32.67 32.81 1,488 +0.43(+1.33%)
Nov 30, 2018 32.37 32.41 32.25 32.38 2,700 -0.19(-0.58%)
Nov 29, 2018 32.90 32.90 32.21 32.57 1,244 +0.19(+0.58%)
Nov 28, 2018 32.13 32.38 32.13 32.38 5,484 +0.61(+1.92%)
Nov 27, 2018 31.77 31.77 31.77 31.77 13 +0.00(+0.00%)
Nov 26, 2018 31.75 31.77 31.68 31.77 667 +0.26(+0.83%)
Nov 23, 2018 31.04 31.51 31.00 31.51 1,300 +0.15(+0.48%)
Nov 21, 2018 31.36 31.36 31.36 0 +0.31(+1.00%)
Nov 20, 2018 31.28 31.51 30.70 31.05 6,379 -1.03(-3.21%)
Nov 19, 2018 32.83 32.83 32.07 32.08 1,191 -0.72(-2.20%)
Nov 16, 2018 32.80 32.80 32.80 0 +0.00(+0.00%)
Nov 15, 2018 32.88 32.88 32.45 32.80 3,548 +0.36(+1.11%)
Nov 14, 2018 32.52 32.53 32.44 32.44 2,216 -0.11(-0.34%)
Nov 13, 2018 32.62 32.90 32.55 32.55 2,062 -0.08(-0.25%)
Nov 12, 2018 33.48 33.48 32.63 32.63 6,778 -0.85(-2.54%)
Nov 09, 2018 33.90 33.92 32.98 33.48 4,400 -0.46(-1.36%)
Nov 08, 2018 34.00 34.23 33.84 33.94 8,287 +0.09(+0.27%)
Nov 07, 2018 33.42 33.88 33.42 33.85 3,240 +0.91(+2.77%)
Nov 06, 2018 32.71 33.11 32.71 32.94 3,838 +0.38(+1.16%)
Nov 05, 2018 32.49 32.60 32.43 32.56 3,687 -0.09(-0.28%)
Nov 02, 2018 33.02 33.02 32.64 32.65 2,000 +0.22(+0.68%)
Nov 01, 2018 32.27 32.43 32.18 32.43 4,788 +0.23(+0.72%)
Oct 31, 2018 32.15 32.20 31.93 32.20 3,746 +0.78(+2.47%)
Oct 30, 2018 31.13 31.42 31.00 31.42 6,435 +0.64(+2.08%)
Oct 29, 2018 31.84 31.84 30.64 30.78 2,534 -1.05(-3.30%)
Oct 26, 2018 31.30 31.83 31.30 31.83 4,500 -0.33(-1.02%)
Oct 25, 2018 31.68 32.16 31.68 32.16 6,109 +0.44(+1.39%)
Oct 24, 2018 32.78 32.78 31.72 31.72 2,090 -1.14(-3.48%)
Oct 23, 2018 33.50 33.50 32.38 32.86 3,451 -0.38(-1.15%)
Oct 22, 2018 33.12 33.24 33.09 33.24 1,615 +0.46(+1.41%)
Oct 19, 2018 33.17 33.17 32.78 32.78 600 -0.72(-2.15%)
Oct 18, 2018 33.88 33.88 33.47 33.50 1,093 +0.00(+0.00%)
Oct 17, 2018 33.92 33.92 33.50 33.50 878 -0.42(-1.24%)
Oct 16, 2018 33.29 33.92 33.29 33.92 5,532 +0.78(+2.35%)
Oct 15, 2018 33.14 33.14 33.14 33.14 502 +0.39(+1.19%)
Oct 12, 2018 32.55 32.75 32.51 32.75 1,100 +0.15(+0.46%)
Oct 11, 2018 32.95 33.04 32.46 32.60 3,701 -0.68(-2.04%)
Oct 10, 2018 33.91 33.91 33.28 33.28 2,697 -0.77(-2.26%)
Oct 09, 2018 34.52 34.52 34.03 34.05 5,473 -0.35(-1.02%)
Oct 08, 2018 34.74 34.74 34.12 34.40 14,410 -0.41(-1.18%)
Oct 05, 2018 35.05 35.30 34.81 34.81 1,400 -0.30(-0.85%)
Oct 04, 2018 35.60 35.60 34.98 35.11 9,320 -0.49(-1.38%)
Oct 03, 2018 35.45 35.69 35.45 35.60 2,479 +0.17(+0.48%)
Oct 02, 2018 35.62 35.62 35.43 35.43 4,378 -0.21(-0.59%)
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.