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 (%)
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%)
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.