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 (%)
May 31, 2019 35.18 35.38 35.16 35.18 2,600 -0.46(-1.30%)
May 30, 2019 35.64 35.65 35.51 35.65 440 +0.07(+0.19%)
May 29, 2019 35.54 35.60 35.43 35.58 9,720 -0.24(-0.68%)
May 28, 2019 36.06 36.10 35.82 35.82 503 -0.04(-0.11%)
May 24, 2019 35.97 35.97 35.79 35.86 1,600 +0.27(+0.75%)
May 23, 2019 36.86 36.86 35.41 35.60 2,167 -0.78(-2.14%)
May 22, 2019 36.45 36.45 36.38 36.38 721 -0.08(-0.22%)
May 21, 2019 36.43 36.48 36.39 36.46 952 +0.44(+1.23%)
May 20, 2019 35.96 36.16 35.79 36.02 3,042 -0.18(-0.51%)
May 17, 2019 36.45 36.70 36.19 36.20 2,200 -0.49(-1.33%)
May 16, 2019 36.70 36.83 36.66 36.69 5,035 +0.52(+1.45%)
May 15, 2019 36.09 36.28 36.09 36.16 1,963 +0.07(+0.18%)
May 14, 2019 36.09 36.13 35.99 36.10 857 +0.46(+1.30%)
May 13, 2019 35.80 35.80 35.54 35.64 1,965 -1.09(-2.96%)
May 10, 2019 36.14 36.72 36.14 36.72 500 -0.09(-0.24%)
May 09, 2019 36.75 36.81 36.25 36.81 2,251 +0.04(+0.11%)
May 08, 2019 36.67 36.93 36.67 36.77 824 -0.11(-0.29%)
May 07, 2019 37.20 37.25 36.65 36.87 3,906 -0.63(-1.68%)
May 06, 2019 37.27 37.54 37.19 37.50 11,913 -0.11(-0.28%)
May 03, 2019 37.21 37.61 37.21 37.61 3,200 +0.50(+1.35%)
May 02, 2019 37.24 37.28 36.91 37.11 2,939 -0.07(-0.19%)
May 01, 2019 37.50 37.50 37.18 37.18 14,538 +0.01(+0.03%)
Apr 30, 2019 36.97 37.18 36.97 37.17 1,800 +0.18(+0.48%)
Apr 29, 2019 37.12 37.12 36.99 36.99 962 +0.18(+0.48%)
Apr 26, 2019 36.55 36.82 36.55 36.82 1,900 +0.18(+0.50%)
Apr 25, 2019 36.53 36.66 36.53 36.64 496 -0.17(-0.47%)
Apr 24, 2019 37.14 37.14 36.81 36.81 4,281 +0.09(+0.26%)
Apr 23, 2019 36.70 36.72 36.70 36.72 2,213 +0.62(+1.71%)
Apr 22, 2019 35.80 36.10 35.80 36.10 3,590 +0.21(+0.59%)
Apr 18, 2019 35.80 35.90 35.65 35.89 1,700 +0.00(+0.01%)
Apr 17, 2019 36.71 36.71 35.87 35.89 2,631 -0.27(-0.74%)
Apr 16, 2019 36.42 36.42 36.14 36.15 6,275 -0.01(-0.04%)
Apr 15, 2019 36.16 36.17 36.08 36.17 796 -0.09(-0.25%)
Apr 12, 2019 36.19 36.26 36.17 36.26 800 +0.33(+0.93%)
Apr 11, 2019 35.96 35.96 35.89 35.92 1,294 +0.17(+0.47%)
Apr 10, 2019 35.62 35.81 35.62 35.75 1,090 +0.29(+0.80%)
Apr 09, 2019 35.60 35.60 35.47 35.47 1,189 -0.28(-0.79%)
Apr 08, 2019 35.59 35.75 35.51 35.75 1,471 +0.15(+0.43%)
Apr 05, 2019 35.29 35.59 35.29 35.59 1,600 +0.28(+0.79%)
Apr 04, 2019 35.38 35.38 35.32 35.32 338 -0.39(-1.08%)
Apr 03, 2019 35.76 35.86 35.65 35.70 1,856 +0.04(+0.11%)
Apr 02, 2019 35.64 35.66 35.50 35.66 1,078 +0.02(+0.05%)
Apr 01, 2019 35.49 35.64 35.49 35.64 4,373 +0.54(+1.54%)
Mar 29, 2019 35.38 35.38 34.95 35.10 3,400 +0.38(+1.09%)
Mar 28, 2019 34.73 34.75 34.44 34.73 7,680 +0.31(+0.91%)
Mar 27, 2019 34.34 34.41 34.34 34.41 1,025 -0.31(-0.90%)
Mar 26, 2019 34.54 34.73 34.54 34.73 640 +0.21(+0.60%)
Mar 25, 2019 34.22 34.52 34.22 34.52 1,390 +0.04(+0.12%)
Mar 22, 2019 35.28 35.28 34.48 34.48 2,600 -1.14(-3.20%)
Mar 21, 2019 35.31 35.63 35.31 35.62 2,579 +0.53(+1.52%)
Mar 20, 2019 35.06 35.12 34.89 35.08 538 -0.10(-0.28%)
Mar 19, 2019 35.30 35.50 35.17 35.18 2,924 -0.01(-0.03%)
Mar 18, 2019 35.00 35.19 34.92 35.19 1,329 +0.21(+0.61%)
Mar 15, 2019 34.98 35.20 34.98 34.98 1,700 +0.02(+0.06%)
Mar 14, 2019 35.19 35.19 34.96 34.96 565 -0.04(-0.10%)
Mar 13, 2019 35.30 35.30 34.97 35.00 9,053 +0.20(+0.58%)
Mar 12, 2019 34.85 34.91 34.79 34.79 1,913 -0.09(-0.25%)
Mar 11, 2019 34.35 34.88 34.35 34.88 1,629 +0.51(+1.48%)
Mar 08, 2019 34.28 34.37 34.24 34.37 1,400 -0.03(-0.08%)
Mar 07, 2019 34.51 34.51 34.33 34.40 868 -0.24(-0.71%)
Mar 06, 2019 35.35 35.35 34.64 34.64 216 -0.35(-0.99%)
Mar 05, 2019 35.13 35.13 34.99 34.99 924 -0.18(-0.52%)
Mar 04, 2019 35.57 35.57 34.95 35.17 2,991 -0.51(-1.42%)
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.