SPDR S&P Kensho Future Security ETF (FITE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:37PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 54.61 | 54.60 | 54.45 | 54.60 | 54.60 | 2,108 |
| 02 May 2024 | 54.83 | 54.83 | 54.15 | 54.68 | 54.68 | 6,000 |
| 01 May 2024 | 54.21 | 55.20 | 54.21 | 54.47 | 54.47 | 6,900 |
| 30 Apr 2024 | 54.84 | 54.84 | 54.27 | 54.27 | 54.27 | 1,600 |
| 29 Apr 2024 | 55.32 | 55.32 | 55.18 | 55.22 | 55.22 | 2,200 |
| 26 Apr 2024 | 54.74 | 55.12 | 54.74 | 55.06 | 55.06 | 2,600 |
| 25 Apr 2024 | 54.03 | 54.47 | 53.92 | 54.39 | 54.39 | 14,600 |
| 24 Apr 2024 | 55.12 | 55.12 | 54.70 | 54.78 | 54.78 | 2,600 |
| 23 Apr 2024 | 54.57 | 54.99 | 54.55 | 54.83 | 54.83 | 2,200 |
| 22 Apr 2024 | 53.99 | 54.14 | 53.37 | 53.80 | 53.80 | 9,000 |
| 19 Apr 2024 | 53.58 | 53.59 | 53.25 | 53.35 | 53.35 | 3,900 |
| 18 Apr 2024 | 53.62 | 54.13 | 53.40 | 53.40 | 53.40 | 700 |
| 17 Apr 2024 | 54.16 | 54.18 | 53.49 | 53.53 | 53.53 | 3,100 |
| 16 Apr 2024 | 53.64 | 54.00 | 53.64 | 53.90 | 53.90 | 6,500 |
| 15 Apr 2024 | 55.28 | 55.28 | 53.82 | 53.92 | 53.92 | 5,800 |
| 12 Apr 2024 | 55.48 | 55.48 | 54.78 | 54.88 | 54.88 | 4,000 |
| 11 Apr 2024 | 55.73 | 56.05 | 55.39 | 55.96 | 55.96 | 1,000 |
| 10 Apr 2024 | 55.34 | 55.51 | 55.29 | 55.51 | 55.51 | 4,700 |
| 09 Apr 2024 | 56.53 | 56.53 | 56.11 | 56.33 | 56.33 | 19,000 |
| 08 Apr 2024 | 56.36 | 56.38 | 56.27 | 56.30 | 56.30 | 3,900 |
| 05 Apr 2024 | 55.75 | 56.22 | 55.75 | 56.12 | 56.12 | 2,800 |
| 04 Apr 2024 | 56.63 | 56.78 | 55.66 | 55.73 | 55.73 | 2,900 |
| 03 Apr 2024 | 56.07 | 56.31 | 56.05 | 56.11 | 56.11 | 11,900 |
| 02 Apr 2024 | 56.07 | 56.10 | 55.91 | 56.10 | 56.10 | 20,500 |
| 01 Apr 2024 | 57.43 | 57.43 | 56.67 | 56.77 | 56.77 | 1,500 |
| 28 Mar 2024 | 57.49 | 57.49 | 57.28 | 57.32 | 57.32 | 6,100 |
| 27 Mar 2024 | 56.92 | 57.02 | 56.71 | 57.02 | 57.02 | 35,500 |
| 26 Mar 2024 | 56.80 | 56.81 | 56.55 | 56.55 | 56.55 | 12,900 |
| 25 Mar 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 56.64 | 4,900 |
| 22 Mar 2024 | 57.25 | 57.27 | 56.66 | 56.78 | 56.78 | 2,500 |
| 21 Mar 2024 | 57.07 | 57.43 | 57.05 | 57.06 | 57.06 | 7,200 |
| 20 Mar 2024 | 55.93 | 56.81 | 55.93 | 56.70 | 56.70 | 12,100 |
| 19 Mar 2024 | 55.52 | 55.95 | 55.47 | 55.92 | 55.92 | 172,700 |
| 18 Mar 2024 | 56.00 | 56.00 | 55.69 | 55.69 | 55.69 | 1,500 |
| 18 Mar 2024 | 0.025 Dividend | |||||
| 15 Mar 2024 | 56.11 | 56.18 | 55.80 | 55.80 | 55.77 | 13,200 |
| 14 Mar 2024 | 57.13 | 57.13 | 56.17 | 56.38 | 56.36 | 4,500 |
| 13 Mar 2024 | 57.45 | 57.50 | 57.25 | 57.25 | 57.23 | 1,000 |
| 12 Mar 2024 | 57.52 | 57.52 | 57.11 | 57.35 | 57.33 | 1,700 |
| 11 Mar 2024 | 57.28 | 57.43 | 56.86 | 57.32 | 57.30 | 3,200 |
| 08 Mar 2024 | 58.01 | 58.06 | 57.33 | 57.33 | 57.31 | 3,600 |
| 07 Mar 2024 | 57.32 | 57.69 | 57.32 | 57.67 | 57.64 | 4,800 |
| 06 Mar 2024 | 57.58 | 57.58 | 57.04 | 57.19 | 57.17 | 1,500 |
| 05 Mar 2024 | 57.39 | 57.39 | 56.35 | 56.60 | 56.58 | 4,100 |
| 04 Mar 2024 | 57.25 | 57.58 | 57.25 | 57.45 | 57.42 | 3,400 |
| 01 Mar 2024 | 57.17 | 57.25 | 56.97 | 57.25 | 57.22 | 3,100 |
| 29 Feb 2024 | 57.19 | 57.28 | 56.87 | 57.12 | 57.09 | 2,200 |
| 28 Feb 2024 | 56.55 | 56.75 | 56.55 | 56.60 | 56.58 | 1,200 |
| 27 Feb 2024 | 56.72 | 56.87 | 56.55 | 56.87 | 56.84 | 5,400 |
| 26 Feb 2024 | 56.31 | 56.60 | 56.30 | 56.39 | 56.36 | 4,100 |
| 23 Feb 2024 | 55.85 | 56.26 | 55.85 | 56.04 | 56.01 | 5,100 |
| 22 Feb 2024 | 55.66 | 55.80 | 55.62 | 55.79 | 55.77 | 3,100 |
| 21 Feb 2024 | 55.52 | 55.52 | 54.28 | 55.08 | 55.05 | 6,200 |
| 20 Feb 2024 | 56.68 | 56.68 | 56.19 | 56.30 | 56.27 | 18,900 |
| 16 Feb 2024 | 57.32 | 57.35 | 56.93 | 56.93 | 56.90 | 9,200 |
| 15 Feb 2024 | 57.67 | 57.67 | 57.05 | 57.33 | 57.30 | 2,600 |
| 14 Feb 2024 | 56.68 | 57.24 | 56.68 | 57.23 | 57.21 | 22,800 |
| 13 Feb 2024 | 55.84 | 56.50 | 55.54 | 55.95 | 55.92 | 4,100 |
| 12 Feb 2024 | 57.25 | 57.37 | 57.12 | 57.19 | 57.17 | 3,300 |
| 09 Feb 2024 | 56.92 | 57.22 | 56.90 | 57.17 | 57.14 | 2,700 |
| 08 Feb 2024 | 55.65 | 56.18 | 55.47 | 56.10 | 56.07 | 3,900 |
| 07 Feb 2024 | 55.93 | 55.93 | 55.04 | 55.61 | 55.59 | 5,800 |
| 06 Feb 2024 | 55.13 | 55.52 | 55.13 | 55.52 | 55.50 | 1,500 |
| 05 Feb 2024 | 54.91 | 54.91 | 54.15 | 54.76 | 54.74 | 5,300 |
| 02 Feb 2024 | 54.78 | 55.31 | 54.78 | 55.30 | 55.27 | 5,600 |
| 01 Feb 2024 | 54.78 | 55.24 | 54.52 | 55.17 | 55.14 | 5,000 |
| 31 Jan 2024 | 55.51 | 55.51 | 54.76 | 54.76 | 54.74 | 4,700 |
| 30 Jan 2024 | 55.98 | 55.98 | 55.48 | 55.70 | 55.67 | 7,600 |
| 29 Jan 2024 | 55.50 | 55.91 | 55.31 | 55.91 | 55.88 | 3,600 |
| 26 Jan 2024 | 55.65 | 55.65 | 54.98 | 55.17 | 55.15 | 2,400 |
| 25 Jan 2024 | 56.04 | 56.04 | 55.03 | 55.35 | 55.33 | 11,700 |
| 24 Jan 2024 | 56.13 | 56.13 | 55.28 | 55.28 | 55.25 | 6,200 |
| 23 Jan 2024 | 56.38 | 56.38 | 55.57 | 55.72 | 55.69 | 3,000 |
| 22 Jan 2024 | 55.51 | 55.91 | 55.51 | 55.82 | 55.80 | 9,400 |
| 19 Jan 2024 | 54.69 | 54.93 | 54.35 | 54.93 | 54.90 | 5,400 |
| 18 Jan 2024 | 53.93 | 54.34 | 53.92 | 54.34 | 54.31 | 2,400 |
| 17 Jan 2024 | 53.55 | 53.75 | 53.54 | 53.69 | 53.66 | 3,000 |
| 16 Jan 2024 | 54.25 | 54.41 | 53.93 | 54.06 | 54.03 | 7,100 |
| 12 Jan 2024 | 54.80 | 55.10 | 54.42 | 54.58 | 54.56 | 9,700 |
| 11 Jan 2024 | 54.23 | 54.26 | 53.66 | 54.21 | 54.19 | 5,900 |
| 10 Jan 2024 | 54.01 | 54.31 | 54.00 | 54.19 | 54.17 | 4,400 |
| 09 Jan 2024 | 53.57 | 53.98 | 53.57 | 53.77 | 53.74 | 4,500 |
| 08 Jan 2024 | 52.88 | 53.68 | 52.88 | 53.62 | 53.59 | 10,000 |
| 05 Jan 2024 | 53.00 | 53.22 | 52.82 | 52.88 | 52.85 | 6,100 |
| 04 Jan 2024 | 53.42 | 53.45 | 53.12 | 53.12 | 53.10 | 1,800 |
| 03 Jan 2024 | 53.97 | 53.97 | 53.19 | 53.19 | 53.17 | 2,700 |
| 02 Jan 2024 | 54.81 | 54.81 | 53.99 | 54.23 | 54.20 | 5,800 |
| 29 Dec 2023 | 55.58 | 55.58 | 55.04 | 55.14 | 55.12 | 1,700 |
| 28 Dec 2023 | 55.49 | 55.60 | 55.49 | 55.50 | 55.48 | 3,300 |
| 27 Dec 2023 | 55.75 | 55.75 | 55.39 | 55.46 | 55.43 | 1,800 |
| 26 Dec 2023 | 55.38 | 55.58 | 55.29 | 55.56 | 55.54 | 1,700 |
| 22 Dec 2023 | 54.87 | 55.25 | 54.87 | 55.10 | 55.07 | 1,600 |
| 21 Dec 2023 | 54.56 | 54.57 | 54.31 | 54.55 | 54.53 | 4,100 |
| 20 Dec 2023 | 55.19 | 55.24 | 54.15 | 54.15 | 54.13 | 5,500 |
| 19 Dec 2023 | 54.77 | 55.19 | 54.77 | 55.19 | 55.16 | 2,200 |
| 18 Dec 2023 | 54.35 | 54.67 | 54.35 | 54.62 | 54.59 | 4,000 |
| 18 Dec 2023 | 0.028 Dividend | |||||
| 15 Dec 2023 | 54.38 | 54.99 | 54.38 | 54.69 | 54.64 | 7,200 |
| 14 Dec 2023 | 54.28 | 54.44 | 54.25 | 54.44 | 54.39 | 5,200 |
| 13 Dec 2023 | 53.41 | 54.33 | 53.40 | 54.25 | 54.19 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.