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 (%)
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%)
Jun 01, 2018 33.28 33.28 33.28 54 +0.26(+0.78%)
May 31, 2018 32.93 33.12 32.93 33.02 5,673 +0.11(+0.32%)
May 30, 2018 32.88 32.91 32.88 32.91 1,196 +0.03(+0.11%)
May 29, 2018 32.51 32.88 32.51 32.88 612 +0.00(+0.00%)
May 25, 2018 32.88 32.88 32.88 0 +0.02(+0.07%)
May 24, 2018 32.86 32.86 32.86 32.86 352 +0.21(+0.63%)
May 23, 2018 32.49 32.65 32.49 32.65 1,122 -0.05(-0.15%)
May 22, 2018 33.02 33.02 32.70 32.70 1,649 -0.05(-0.14%)
May 21, 2018 32.83 32.83 32.75 32.75 917 +0.20(+0.60%)
May 18, 2018 32.58 32.60 32.55 32.55 4,504 +0.08(+0.23%)
May 17, 2018 32.30 32.57 32.25 32.47 1,591 +0.08(+0.24%)
May 16, 2018 32.32 32.40 32.32 32.40 1,103 +0.15(+0.47%)
May 15, 2018 32.41 32.41 32.15 32.24 6,341 -0.14(-0.44%)
May 14, 2018 32.75 32.75 31.26 32.39 4,220 -0.28(-0.86%)
May 11, 2018 33.19 33.19 32.64 32.67 4,916 -0.27(-0.82%)
May 10, 2018 33.05 33.05 32.88 32.94 1,787 +0.09(+0.29%)
May 09, 2018 32.59 32.85 32.59 32.85 766 +0.45(+1.38%)
May 08, 2018 32.30 32.40 32.20 32.40 1,420 +0.44(+1.38%)
May 07, 2018 31.44 32.00 31.44 31.96 3,953 +0.33(+1.04%)
May 04, 2018 31.52 31.75 31.52 31.63 8,783 +0.42(+1.35%)
May 03, 2018 31.05 31.21 30.98 31.21 771 -0.28(-0.89%)
May 02, 2018 31.49 31.49 31.49 31.49 540 +0.23(+0.74%)
May 01, 2018 31.29 31.29 31.10 31.26 1,245 -0.30(-0.96%)
Apr 30, 2018 31.60 31.60 31.55 31.56 895 -0.12(-0.37%)
Apr 27, 2018 31.77 31.77 31.65 31.68 5,849 -0.53(-1.65%)
Apr 26, 2018 32.22 32.29 32.15 32.21 3,784 +0.11(+0.34%)
Apr 24, 2018 32.10 32.10 32.10 304 -0.64(-1.95%)
Apr 23, 2018 32.97 33.01 32.72 32.74 5,320 -0.16(-0.49%)
Apr 20, 2018 32.99 32.99 32.90 32.90 2,342 -0.23(-0.69%)
Apr 19, 2018 33.22 33.22 33.06 33.13 1,629 -0.04(-0.12%)
Apr 18, 2018 33.00 33.24 33.00 33.17 4,694 +0.19(+0.58%)
Apr 17, 2018 33.17 33.17 32.91 32.98 5,618 +0.58(+1.79%)
Apr 13, 2018 32.40 32.40 32.40 95 -0.08(-0.25%)
Apr 12, 2018 32.44 32.48 32.34 32.48 45,220 +0.65(+2.04%)
Apr 10, 2018 31.83 31.83 31.83 101 +0.43(+1.37%)
Apr 09, 2018 31.64 31.64 31.40 31.40 681 +0.38(+1.21%)
Apr 06, 2018 31.45 31.45 31.02 31.02 888 -0.90(-2.80%)
Apr 05, 2018 31.98 32.02 31.92 31.92 496 +0.77(+2.47%)
Apr 04, 2018 31.15 31.15 31.15 31.15 650 +0.15(+0.48%)
Apr 03, 2018 31.00 31.00 31.00 31.00 295 +0.16(+0.52%)
Apr 02, 2018 31.36 31.36 30.84 30.84 1,896 -0.47(-1.51%)
Mar 29, 2018 31.31 31.31 31.31 0 +0.43(+1.40%)
Mar 28, 2018 30.89 30.89 30.88 30.88 492 -0.78(-2.46%)
Mar 27, 2018 31.68 31.68 31.66 31.66 238 +0.00(+0.00%)
Mar 26, 2018 31.14 31.66 31.14 31.66 772 +0.19(+0.60%)
Mar 23, 2018 31.47 31.47 31.47 31.47 242 +0.12(+0.38%)
Mar 22, 2018 32.10 32.10 31.35 31.35 1,636 -0.80(-2.49%)
Mar 21, 2018 32.16 32.16 32.11 32.15 1,051 +0.18(+0.56%)
Mar 20, 2018 31.99 32.01 31.84 31.97 865 -0.15(-0.47%)
Mar 16, 2018 32.12 32.12 32.12 112 -0.21(-0.65%)
Mar 14, 2018 32.33 32.33 32.33 33 -0.12(-0.38%)
Mar 13, 2018 32.59 32.64 32.38 32.45 24,564 -0.29(-0.88%)
Mar 09, 2018 32.74 32.74 32.74 59 +0.38(+1.17%)
Mar 08, 2018 32.32 32.36 32.32 32.36 443 +0.26(+0.81%)
Mar 07, 2018 31.97 32.10 31.97 32.10 869 +0.18(+0.57%)
Mar 06, 2018 31.97 31.97 31.92 31.92 730 +0.14(+0.43%)
Mar 05, 2018 31.33 31.78 31.33 31.78 1,669 +0.25(+0.79%)
Mar 02, 2018 31.53 31.53 31.53 31.53 315 +0.35(+1.12%)
Mar 01, 2018 31.41 31.41 31.04 31.18 1,263 -0.43(-1.35%)
Feb 28, 2018 31.69 31.86 31.61 31.61 1,679 -0.18(-0.58%)
Feb 27, 2018 32.21 32.21 31.79 31.79 1,211 -0.05(-0.16%)
Feb 26, 2018 31.84 31.84 31.81 31.84 3,501 +0.38(+1.21%)
Feb 23, 2018 31.46 31.46 31.46 31.46 1,011 +0.35(+1.12%)
Feb 22, 2018 31.25 31.25 31.11 31.11 2,037 -0.26(-0.83%)
Feb 20, 2018 31.37 31.37 31.37 0 +0.03(+0.10%)
Feb 16, 2018 31.34 31.34 31.34 0 +0.27(+0.87%)
Feb 15, 2018 31.07 31.07 31.07 31.07 417 +1.01(+3.36%)
Feb 14, 2018 30.06 30.06 30.06 30.06 175 +0.00(+0.01%)
Feb 13, 2018 30.08 30.08 30.06 30.06 1,161 +0.65(+2.20%)
Feb 09, 2018 29.41 29.41 29.41 144 +0.13(+0.45%)
Feb 08, 2018 30.17 30.25 29.23 29.28 6,295 -0.34(-1.15%)
Feb 07, 2018 29.74 29.74 29.62 29.62 1,177 +0.37(+1.26%)
Feb 06, 2018 29.12 29.25 29.12 29.25 474 -0.40(-1.35%)
Feb 05, 2018 30.42 29.65 29.65 944 -0.77(-2.53%)
Feb 02, 2018 30.53 31.00 30.42 30.42 399 -0.58(-1.88%)
Feb 01, 2018 31.12 31.12 31.00 31.00 925 -0.03(-0.10%)
Jan 31, 2018 31.03 31.03 31.03 31.03 420 -0.04(-0.13%)
Jan 30, 2018 31.04 31.07 30.94 31.07 6,285 -0.29(-0.92%)
Jan 26, 2018 31.36 31.36 31.36 310 +0.37(+1.18%)
Jan 25, 2018 31.03 31.04 30.95 30.99 17,537 +0.00(+0.00%)
Jan 24, 2018 30.90 31.02 30.90 30.99 2,821 -0.01(-0.04%)
Jan 23, 2018 31.00 31.01 31.00 31.00 3,895 +0.01(+0.03%)
Jan 22, 2018 31.01 31.01 30.92 30.99 4,146 -0.21(-0.67%)
Jan 19, 2018 31.18 31.20 31.18 31.20 370 +0.21(+0.69%)
Jan 18, 2018 31.03 31.03 30.94 30.98 8,512 -0.02(-0.05%)
Jan 17, 2018 30.94 31.00 30.94 31.00 1,262 +0.02(+0.05%)
Jan 16, 2018 32.78 32.78 30.98 30.98 5,229 -0.25(-0.78%)
Jan 12, 2018 31.23 31.23 31.23 0 +0.33(+1.07%)
Jan 11, 2018 30.41 30.90 30.41 30.90 3,132 +0.30(+0.98%)
Jan 10, 2018 30.60 30.60 3,003 -0.19(-0.62%)
Jan 09, 2018 30.81 30.81 30.75 30.79 2,676 -0.05(-0.16%)
Jan 08, 2018 32.19 32.19 30.59 30.84 9,121 +0.13(+0.42%)
Jan 05, 2018 30.85 30.85 30.58 30.71 8,792 +0.18(+0.58%)
Jan 04, 2018 30.49 30.56 30.47 30.53 15,065 +0.19(+0.63%)
Jan 03, 2018 30.18 30.34 30.18 30.34 3,580 +0.28(+0.93%)
Jan 02, 2018 30.14 29.93 29.93 30.06 78,826 +0.12(+0.42%)
Dec 29, 2017 29.93 29.93 29.93 0 -0.14(-0.45%)
Dec 28, 2017 30.03 30.07 30.02 30.07 929 +0.03(+0.10%)
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.