Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Smart Mobility ETF (NY: XKST )

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 (%)
Jan 31, 2019 26.93 27.13 26.93 27.13 345 +0.30(+1.13%)
Jan 30, 2019 26.50 26.82 26.40 26.82 1,723 +0.39(+1.48%)
Jan 29, 2019 26.44 26.44 26.43 26.43 310 -0.05(-0.19%)
Jan 28, 2019 26.48 26.48 26.48 26.48 57 -0.33(-1.23%)
Jan 25, 2019 26.81 26.81 26.81 26.81 100 +0.63(+2.40%)
Jan 24, 2019 26.09 26.19 26.06 26.18 12,433 +0.54(+2.09%)
Jan 23, 2019 25.65 25.65 25.65 25.65 190 -0.19(-0.73%)
Jan 22, 2019 25.95 25.95 25.84 25.84 2,088 -0.67(-2.54%)
Jan 18, 2019 26.55 26.55 26.51 26.51 100 +0.39(+1.49%)
Jan 17, 2019 25.85 26.12 25.85 26.12 421 +0.21(+0.81%)
Jan 16, 2019 25.91 25.91 25.91 25.91 10 +0.03(+0.13%)
Jan 15, 2019 25.77 25.88 25.76 25.88 612 +0.07(+0.29%)
Jan 14, 2019 25.80 25.80 25.80 25.80 183 -0.07(-0.28%)
Jan 11, 2019 25.74 25.88 25.70 25.88 400 +0.06(+0.22%)
Jan 10, 2019 25.57 25.82 25.51 25.82 1,145 +0.14(+0.56%)
Jan 09, 2019 25.68 25.68 25.49 25.68 860 +0.49(+1.95%)
Jan 08, 2019 25.28 25.28 24.91 25.18 2,129 +0.42(+1.69%)
Jan 07, 2019 24.26 24.81 24.26 24.77 5,235 +0.83(+3.45%)
Jan 04, 2019 23.52 23.94 23.52 23.94 300 +1.04(+4.56%)
Jan 03, 2019 22.98 22.98 22.90 22.90 382 -0.71(-3.02%)
Jan 02, 2019 23.30 23.61 23.30 23.61 871 +0.27(+1.15%)
Dec 31, 2018 23.52 23.52 23.34 23.34 300 -0.10(-0.41%)
Dec 28, 2018 23.47 23.52 23.44 23.44 600 +0.08(+0.35%)
Dec 27, 2018 23.35 23.35 23.35 23.35 129 +0.03(+0.15%)
Dec 26, 2018 23.32 23.32 23.32 23.32 438 +0.96(+4.29%)
Dec 24, 2018 22.36 22.36 22.36 22.36 100 -0.96(-4.12%)
Dec 21, 2018 23.67 23.67 23.32 23.32 100 -0.53(-2.21%)
Dec 20, 2018 24.00 24.25 23.85 23.85 1,140 -0.48(-1.97%)
Dec 19, 2018 24.75 25.05 24.24 24.33 1,009 -0.51(-2.04%)
Dec 18, 2018 24.74 24.90 24.73 24.83 1,765 +0.17(+0.71%)
Dec 17, 2018 24.94 24.94 24.66 24.66 332 -0.54(-2.15%)
Dec 14, 2018 25.43 25.45 25.20 25.20 600 -0.34(-1.35%)
Dec 13, 2018 25.54 25.54 25.54 25.54 0 -0.24(-0.93%)
Dec 12, 2018 25.78 25.78 25.78 25.78 196 +0.33(+1.29%)
Dec 11, 2018 25.51 25.51 25.45 25.45 314 -0.16(-0.61%)
Dec 10, 2018 25.61 25.61 25.61 25.61 3 -0.27(-1.04%)
Dec 07, 2018 25.88 25.88 25.88 25.88 100 -0.00(-0.01%)
Dec 06, 2018 26.06 26.08 25.88 25.88 327 -1.30(-4.77%)
Dec 04, 2018 27.21 27.21 27.18 27.18 900 +0.00(+0.00%)
Dec 03, 2018 27.18 27.18 27.18 27.18 52 +0.00(+0.00%)
Nov 30, 2018 27.18 27.18 27.18 27.18 300 -0.28(-1.01%)
Nov 29, 2018 27.45 27.46 27.43 27.46 493 +0.18(+0.67%)
Nov 28, 2018 27.27 27.27 27.27 27.27 177 +0.00(+0.00%)
Nov 27, 2018 27.27 27.27 27.27 27.27 19 +0.00(+0.00%)
Nov 26, 2018 27.27 27.27 27.27 27.27 1,000 +0.50(+1.88%)
Nov 23, 2018 26.77 26.77 26.77 26.77 200 -0.11(-0.41%)
Nov 21, 2018 26.88 26.88 26.88 0 -0.26(-0.95%)
Nov 20, 2018 27.14 27.14 27.14 27.14 1 +0.00(+0.00%)
Nov 19, 2018 27.14 27.14 27.14 27.14 125 -0.25(-0.92%)
Nov 16, 2018 27.39 27.39 27.39 27.39 200 +0.00(+0.00%)
Nov 15, 2018 27.20 27.39 27.20 27.39 1,650 +0.22(+0.81%)
Nov 14, 2018 27.21 27.21 27.17 27.17 400 -0.38(-1.38%)
Nov 13, 2018 27.66 27.66 27.51 27.55 1,051 +0.24(+0.88%)
Nov 12, 2018 27.24 27.31 27.16 27.31 6,893 -1.01(-3.57%)
Nov 09, 2018 28.32 28.32 28.32 28.32 100 -0.00(-0.01%)
Nov 08, 2018 28.26 28.32 28.26 28.32 420 +0.02(+0.08%)
Nov 07, 2018 27.95 28.30 27.95 28.30 1,618 +2.11(+8.05%)
Nov 06, 2018 26.19 26.19 26.19 26.19 157 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
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.