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 (%)
Feb 28, 2019 35.53 35.66 35.51 35.53 1,676 -0.06(-0.17%)
Feb 27, 2019 35.20 35.59 35.17 35.59 3,169 +0.20(+0.57%)
Feb 26, 2019 35.78 35.78 35.39 35.39 1,243 -0.25(-0.71%)
Feb 25, 2019 36.00 36.00 35.64 35.64 18,953 +0.05(+0.14%)
Feb 22, 2019 35.55 35.59 35.48 35.59 18,600 +0.37(+1.04%)
Feb 21, 2019 35.52 35.52 35.12 35.22 9,510 -0.08(-0.22%)
Feb 20, 2019 35.30 35.30 35.30 35.30 757 +0.14(+0.40%)
Feb 19, 2019 36.79 36.79 34.99 35.16 27,257 +0.11(+0.31%)
Feb 15, 2019 35.05 35.05 34.94 35.05 5,100 +0.27(+0.78%)
Feb 14, 2019 34.45 34.85 34.45 34.78 3,665 +0.24(+0.71%)
Feb 13, 2019 34.70 34.70 34.45 34.53 13,814 +0.00(+0.01%)
Feb 12, 2019 34.37 34.57 34.35 34.53 9,088 +0.41(+1.20%)
Feb 11, 2019 34.00 34.13 34.00 34.12 2,713 +0.18(+0.53%)
Feb 08, 2019 33.73 33.94 33.64 33.94 3,800 +0.45(+1.34%)
Feb 07, 2019 34.06 34.06 33.31 33.49 12,535 -0.49(-1.44%)
Feb 06, 2019 34.32 34.32 33.85 33.98 2,244 +0.12(+0.37%)
Feb 05, 2019 33.76 33.96 33.73 33.86 3,377 +0.35(+1.06%)
Feb 04, 2019 33.22 33.50 33.10 33.50 5,455 +0.47(+1.43%)
Feb 01, 2019 32.97 33.13 32.97 33.03 1,900 +0.32(+0.98%)
Jan 31, 2019 32.32 32.82 32.32 32.71 1,771 +0.32(+0.99%)
Jan 30, 2019 32.24 32.40 32.02 32.39 2,369 +0.35(+1.10%)
Jan 29, 2019 32.00 32.04 32.00 32.04 774 +0.27(+0.84%)
Jan 28, 2019 31.56 31.77 31.56 31.77 1,898 -0.02(-0.07%)
Jan 25, 2019 31.63 31.87 31.63 31.79 6,500 +0.57(+1.83%)
Jan 24, 2019 31.23 31.26 31.17 31.22 7,669 +0.34(+1.11%)
Jan 23, 2019 31.02 31.05 30.87 30.87 2,230 +0.21(+0.70%)
Jan 22, 2019 31.43 31.43 30.66 30.66 1,322 -0.56(-1.81%)
Jan 18, 2019 31.07 31.44 31.07 31.23 14,400 +0.37(+1.20%)
Jan 17, 2019 30.58 30.94 30.58 30.85 1,449 +0.32(+1.06%)
Jan 16, 2019 30.45 30.58 30.45 30.53 424 -0.05(-0.17%)
Jan 15, 2019 30.53 30.58 30.47 30.58 223 +0.22(+0.71%)
Jan 14, 2019 30.33 30.42 30.33 30.37 431 -0.19(-0.63%)
Jan 11, 2019 30.37 30.56 30.29 30.56 700 +0.02(+0.05%)
Jan 10, 2019 30.15 30.54 30.15 30.54 506 +0.23(+0.77%)
Jan 09, 2019 30.31 30.43 30.27 30.31 1,823 +0.16(+0.54%)
Jan 08, 2019 29.88 30.15 29.82 30.15 1,884 +0.52(+1.75%)
Jan 07, 2019 29.50 29.97 29.50 29.63 4,128 +0.22(+0.75%)
Jan 04, 2019 28.78 29.42 28.78 29.41 1,000 +0.95(+3.33%)
Jan 03, 2019 28.45 28.50 28.45 28.46 910 -0.79(-2.69%)
Jan 02, 2019 28.91 29.30 28.91 29.25 967 +0.01(+0.03%)
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%)
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.