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 (%)
Jun 24, 2019 37.14 37.14 0 +0.00(+0.00%)
Jun 21, 2019 37.30 37.37 37.30 37.33 1,700 -0.35(-0.93%)
Jun 20, 2019 37.71 37.78 37.61 37.68 2,161 +0.48(+1.29%)
Jun 19, 2019 36.73 37.20 36.73 37.20 2,003 +0.36(+0.98%)
Jun 18, 2019 36.40 36.97 36.40 36.83 3,228 +0.56(+1.53%)
Jun 17, 2019 36.31 36.42 36.28 36.28 916 -0.04(-0.12%)
Jun 14, 2019 36.44 36.44 36.27 36.32 600 -0.29(-0.80%)
Jun 13, 2019 36.55 36.63 36.47 36.62 137,940 +0.22(+0.62%)
Jun 12, 2019 36.11 36.39 36.11 36.39 6,131 +0.11(+0.30%)
Jun 11, 2019 36.49 36.49 36.05 36.28 1,412 -0.32(-0.88%)
Jun 10, 2019 36.78 36.87 36.61 36.61 976 +0.16(+0.43%)
Jun 07, 2019 36.51 36.65 36.45 36.45 400 +0.25(+0.69%)
Jun 06, 2019 36.02 36.20 36.02 36.20 647 +0.06(+0.17%)
Jun 05, 2019 35.69 36.14 35.69 36.14 158 +0.39(+1.10%)
Jun 04, 2019 35.15 35.74 35.15 35.74 1,678 +1.03(+2.95%)
Jun 03, 2019 35.08 35.08 34.63 34.72 4,312 -0.47(-1.32%)
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%)
Mar 01, 2019 35.83 35.83 35.49 35.68 1,300 +0.15(+0.42%)
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%)
Dec 03, 2018 33.70 33.70 32.67 32.81 1,488 +0.43(+1.33%)
Nov 30, 2018 32.37 32.41 32.25 32.38 2,700 -0.19(-0.58%)
Nov 29, 2018 32.90 32.90 32.21 32.57 1,244 +0.19(+0.58%)
Nov 28, 2018 32.13 32.38 32.13 32.38 5,484 +0.61(+1.92%)
Nov 27, 2018 31.77 31.77 31.77 31.77 13 +0.00(+0.00%)
Nov 26, 2018 31.75 31.77 31.68 31.77 667 +0.26(+0.83%)
Nov 23, 2018 31.04 31.51 31.00 31.51 1,300 +0.15(+0.48%)
Nov 21, 2018 31.36 31.36 31.36 0 +0.31(+1.00%)
Nov 20, 2018 31.28 31.51 30.70 31.05 6,379 -1.03(-3.21%)
Nov 19, 2018 32.83 32.83 32.07 32.08 1,191 -0.72(-2.20%)
Nov 16, 2018 32.80 32.80 32.80 0 +0.00(+0.00%)
Nov 15, 2018 32.88 32.88 32.45 32.80 3,548 +0.36(+1.11%)
Nov 14, 2018 32.52 32.53 32.44 32.44 2,216 -0.11(-0.34%)
Nov 13, 2018 32.62 32.90 32.55 32.55 2,062 -0.08(-0.25%)
Nov 12, 2018 33.48 33.48 32.63 32.63 6,778 -0.85(-2.54%)
Nov 09, 2018 33.90 33.92 32.98 33.48 4,400 -0.46(-1.36%)
Nov 08, 2018 34.00 34.23 33.84 33.94 8,287 +0.09(+0.27%)
Nov 07, 2018 33.42 33.88 33.42 33.85 3,240 +0.91(+2.77%)
Nov 06, 2018 32.71 33.11 32.71 32.94 3,838 +0.38(+1.16%)
Nov 05, 2018 32.49 32.60 32.43 32.56 3,687 -0.09(-0.28%)
Nov 02, 2018 33.02 33.02 32.64 32.65 2,000 +0.22(+0.68%)
Nov 01, 2018 32.27 32.43 32.18 32.43 4,788 +0.23(+0.72%)
Oct 31, 2018 32.15 32.20 31.93 32.20 3,746 +0.78(+2.47%)
Oct 30, 2018 31.13 31.42 31.00 31.42 6,435 +0.64(+2.08%)
Oct 29, 2018 31.84 31.84 30.64 30.78 2,534 -1.05(-3.30%)
Oct 26, 2018 31.30 31.83 31.30 31.83 4,500 -0.33(-1.02%)
Oct 25, 2018 31.68 32.16 31.68 32.16 6,109 +0.44(+1.39%)
Oct 24, 2018 32.78 32.78 31.72 31.72 2,090 -1.14(-3.48%)
Oct 23, 2018 33.50 33.50 32.38 32.86 3,451 -0.38(-1.15%)
Oct 22, 2018 33.12 33.24 33.09 33.24 1,615 +0.46(+1.41%)
Oct 19, 2018 33.17 33.17 32.78 32.78 600 -0.72(-2.15%)
Oct 18, 2018 33.88 33.88 33.47 33.50 1,093 +0.00(+0.00%)
Oct 17, 2018 33.92 33.92 33.50 33.50 878 -0.42(-1.24%)
Oct 16, 2018 33.29 33.92 33.29 33.92 5,532 +0.78(+2.35%)
Oct 15, 2018 33.14 33.14 33.14 33.14 502 +0.39(+1.19%)
Oct 12, 2018 32.55 32.75 32.51 32.75 1,100 +0.15(+0.46%)
Oct 11, 2018 32.95 33.04 32.46 32.60 3,701 -0.68(-2.04%)
Oct 10, 2018 33.91 33.91 33.28 33.28 2,697 -0.77(-2.26%)
Oct 09, 2018 34.52 34.52 34.03 34.05 5,473 -0.35(-1.02%)
Oct 08, 2018 34.74 34.74 34.12 34.40 14,410 -0.41(-1.18%)
Oct 05, 2018 35.05 35.30 34.81 34.81 1,400 -0.30(-0.85%)
Oct 04, 2018 35.60 35.60 34.98 35.11 9,320 -0.49(-1.38%)
Oct 03, 2018 35.45 35.69 35.45 35.60 2,479 +0.17(+0.48%)
Oct 02, 2018 35.62 35.62 35.43 35.43 4,378 -0.21(-0.59%)
Oct 01, 2018 36.72 36.72 35.64 35.64 2,320 -0.42(-1.16%)
Sep 28, 2018 35.82 36.07 35.82 36.06 400 +0.19(+0.53%)
Sep 27, 2018 36.02 36.02 35.82 35.87 4,120 +0.08(+0.22%)
Sep 26, 2018 36.50 36.50 35.77 35.79 4,325 -0.27(-0.75%)
Sep 25, 2018 36.07 36.09 36.04 36.06 2,040 +0.34(+0.95%)
Sep 24, 2018 36.23 36.23 35.62 35.72 1,120 -0.09(-0.25%)
Sep 21, 2018 36.14 36.14 35.80 35.81 6,000 +0.12(+0.34%)
Sep 20, 2018 36.28 36.28 35.63 35.69 1,962 -0.10(-0.28%)
Sep 19, 2018 36.29 36.29 35.79 35.79 5,966 -0.45(-1.23%)
Sep 18, 2018 36.15 36.32 36.09 36.23 2,264 +0.23(+0.65%)
Sep 17, 2018 36.23 36.23 36.00 36.00 3,754 -0.39(-1.07%)
Sep 14, 2018 36.35 36.39 36.21 36.39 4,000 +0.37(+1.01%)
Sep 13, 2018 36.19 36.25 35.98 36.02 3,593 +0.08(+0.24%)
Sep 12, 2018 36.35 36.35 35.65 35.94 4,250 +0.10(+0.27%)
Sep 11, 2018 35.78 35.93 35.78 35.84 3,289 +0.01(+0.04%)
Sep 10, 2018 35.77 35.88 35.72 35.83 10,156 +0.22(+0.61%)
Sep 07, 2018 35.79 35.82 35.58 35.61 10,600 +0.08(+0.23%)
Sep 06, 2018 35.60 35.60 35.53 35.53 876 +0.22(+0.62%)
Sep 05, 2018 35.00 35.32 35.00 35.31 1,157 -0.25(-0.72%)
Sep 04, 2018 35.41 35.57 35.41 35.56 1,614 +0.03(+0.09%)
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%)
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.