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 (%)
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%)
Jul 02, 2018 33.10 33.10 33.10 33.10 390 +0.10(+0.29%)
Jun 29, 2018 33.00 33.12 32.98 33.00 2,940 +0.24(+0.73%)
Jun 28, 2018 32.43 32.87 32.41 32.76 3,471 +0.02(+0.07%)
Jun 27, 2018 33.00 33.00 32.74 32.74 432 -0.12(-0.38%)
Jun 26, 2018 32.70 32.89 32.67 32.86 2,605 +0.25(+0.77%)
Jun 25, 2018 33.56 33.56 32.47 32.61 36,215 -0.60(-1.82%)
Jun 22, 2018 33.25 33.25 33.21 33.22 1,156 -0.23(-0.70%)
Jun 21, 2018 33.40 33.47 33.35 33.45 8,730 -0.28(-0.83%)
Jun 20, 2018 33.81 33.84 33.71 33.73 6,528 +0.17(+0.51%)
Jun 19, 2018 33.61 33.66 33.56 33.56 1,834 -0.42(-1.24%)
Jun 18, 2018 33.97 33.98 33.88 33.98 1,500 +0.06(+0.19%)
Jun 15, 2018 33.93 34.09 33.92 3,772 -0.17(-0.50%)
Jun 14, 2018 34.19 34.30 34.06 34.09 2,914 +0.07(+0.21%)
Jun 13, 2018 34.12 34.12 33.97 34.02 1,232 +0.10(+0.29%)
Jun 12, 2018 33.93 33.96 33.90 33.92 1,734 +0.07(+0.20%)
Jun 11, 2018 33.95 33.95 33.80 33.85 3,061 +0.03(+0.10%)
Jun 08, 2018 33.71 33.82 33.69 33.82 1,404 +0.23(+0.68%)
Jun 07, 2018 33.71 33.71 33.59 33.59 1,290 -0.31(-0.92%)
Jun 06, 2018 33.86 33.90 33.84 33.90 3,019 +0.15(+0.45%)
Jun 05, 2018 33.76 33.77 33.59 33.75 6,186 +0.47(+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.