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 (%)
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%)
Oct 01, 2018 36.72 36.72 35.64 35.64 2,320 -0.42(-1.16%)
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%)
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.