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 (%)
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%)
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.