SPDR Kensho Final Frontiers ETF (NY: XKFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.00	32.03	32.00	32.03	492	+0.05(+0.15%)
Apr 29, 2019	32.13	32.13	31.98	31.98	209	+0.12(+0.37%)
Apr 26, 2019	31.85	31.86	31.85	31.86	100	+0.20(+0.63%)
Apr 25, 2019	31.55	31.73	31.55	31.66	312	-0.27(-0.85%)
Apr 24, 2019	32.13	32.13	31.94	31.94	1,067	-0.12(-0.38%)
Apr 23, 2019	31.90	32.07	31.86	32.06	784	+0.66(+2.11%)
Apr 22, 2019	31.20	31.40	31.20	31.40	283	+0.01(+0.05%)
Apr 18, 2019	31.36	31.38	31.24	31.38	300	+0.18(+0.59%)
Apr 17, 2019	31.26	31.26	31.13	31.20	714	-0.08(-0.25%)
Apr 16, 2019	31.21	31.32	31.21	31.27	1,170	+0.15(+0.48%)
Apr 15, 2019	31.22	31.22	31.13	31.13	860	-0.19(-0.62%)
Apr 12, 2019	31.31	31.32	31.31	31.32	100	+0.27(+0.87%)
Apr 11, 2019	31.00	31.05	30.96	31.05	727	+0.31(+1.01%)
Apr 10, 2019	30.70	30.74	30.70	30.74	600	+0.09(+0.31%)
Apr 09, 2019	30.72	30.72	30.64	30.64	424	-0.42(-1.36%)
Apr 08, 2019	31.01	31.07	31.01	31.07	125	+0.02(+0.06%)
Apr 05, 2019	30.87	31.05	30.87	31.05	500	+0.37(+1.20%)
Apr 04, 2019	30.57	30.68	30.57	30.68	488	+0.20(+0.64%)
Apr 03, 2019	30.48	30.48	30.48	30.48	30	-0.19(-0.63%)
Apr 02, 2019	30.65	30.68	30.65	30.68	292	-0.17(-0.56%)
Apr 01, 2019	30.85	30.85	30.85	30.85	125	+0.69(+2.29%)
Mar 29, 2019	30.47	30.47	30.05	30.15	1,900	+0.19(+0.63%)
Mar 28, 2019	29.72	29.96	29.71	29.96	1,280	+0.23(+0.78%)
Mar 27, 2019	29.73	29.73	29.73	29.73	90	-0.10(-0.34%)
Mar 26, 2019	30.03	30.03	29.84	29.84	5,507	+0.10(+0.32%)
Mar 25, 2019	29.59	29.74	29.58	29.74	674	+0.09(+0.29%)
Mar 22, 2019	29.99	29.99	29.65	29.65	75,200	-0.85(-2.80%)
Mar 21, 2019	30.51	30.51	30.51	30.51	30	+0.35(+1.16%)
Mar 20, 2019	30.16	30.16	30.16	30.16	6	-0.05(-0.16%)
Mar 19, 2019	30.59	30.59	30.19	30.21	3,147	-0.12(-0.41%)
Mar 18, 2019	29.92	30.33	29.92	30.33	640	+0.23(+0.75%)
Mar 15, 2019	30.07	30.28	30.07	30.11	1,700	-0.03(-0.09%)
Mar 14, 2019	30.26	30.26	30.14	30.14	317	-0.04(-0.13%)
Mar 13, 2019	30.10	30.18	30.10	30.18	205	+0.25(+0.82%)
Mar 12, 2019	30.00	30.06	29.93	29.93	2,392	-0.11(-0.36%)
Mar 11, 2019	29.52	30.04	29.52	30.04	411	+0.21(+0.72%)
Mar 08, 2019	29.56	29.82	29.54	29.82	1,300	-0.04(-0.14%)
Mar 07, 2019	30.06	30.06	29.84	29.87	986	-0.28(-0.94%)
Mar 06, 2019	30.15	30.15	30.15	30.15	46	-0.37(-1.20%)
Mar 05, 2019	30.53	30.53	30.52	30.52	192	-0.15(-0.48%)
Mar 04, 2019	30.68	30.68	30.67	30.67	201	-0.44(-1.41%)
Mar 01, 2019	32.54	32.54	31.05	31.11	600	+0.02(+0.05%)
Feb 28, 2019	31.09	31.11	31.09	31.09	461	+0.03(+0.08%)
Feb 27, 2019	31.04	31.06	30.95	31.06	635	+0.02(+0.05%)
Feb 26, 2019	31.26	31.27	31.05	31.05	956	-0.23(-0.72%)
Feb 25, 2019	31.46	31.50	31.27	31.27	2,643	+0.01(+0.02%)
Feb 22, 2019	31.25	31.27	31.16	31.27	2,200	+0.29(+0.94%)
Feb 21, 2019	30.97	30.98	30.97	30.98	290	-0.27(-0.86%)
Feb 20, 2019	31.25	31.25	31.14	31.25	3,123	+0.12(+0.40%)
Feb 19, 2019	32.09	32.09	30.83	31.12	2,804	+0.11(+0.36%)
Feb 15, 2019	30.87	31.01	30.87	31.01	1,200	+0.48(+1.56%)
Feb 14, 2019	30.53	30.55	30.47	30.54	400	+0.06(+0.19%)
Feb 13, 2019	30.59	30.59	30.48	30.48	2,526	-0.03(-0.08%)
Feb 12, 2019	30.32	30.50	30.32	30.50	700	+0.42(+1.40%)
Feb 11, 2019	30.08	30.08	30.08	30.08	107	+0.20(+0.67%)
Feb 08, 2019	29.88	29.88	29.88	29.88	100	+0.20(+0.68%)
Feb 07, 2019	29.71	29.71	29.62	29.68	401	-0.27(-0.89%)
Feb 06, 2019	29.95	29.95	29.94	29.94	619	+0.16(+0.54%)
Feb 05, 2019	29.78	29.78	29.78	29.78	283	+0.30(+1.02%)
Feb 04, 2019	29.14	29.48	29.14	29.48	345	+0.48(+1.65%)
Feb 01, 2019	29.10	29.16	29.00	29.00	400	+0.09(+0.30%)
Jan 31, 2019	29.02	29.02	28.91	28.91	459	+0.09(+0.31%)
Jan 30, 2019	28.56	28.82	28.56	28.82	230	+0.41(+1.44%)
Jan 29, 2019	28.38	28.50	28.38	28.42	213	+0.48(+1.72%)
Jan 28, 2019	27.90	27.94	27.90	27.94	183	-0.12(-0.44%)
Jan 25, 2019	28.06	28.06	28.06	28.06	100	+0.34(+1.23%)
Jan 24, 2019	27.72	27.72	27.72	27.72	0	+0.41(+1.51%)
Jan 23, 2019	27.14	27.31	27.14	27.31	222	+0.18(+0.65%)
Jan 22, 2019	27.53	27.53	27.13	27.13	430	-0.53(-1.92%)
Jan 18, 2019	27.65	27.78	27.65	27.66	800	+0.48(+1.77%)
Jan 17, 2019	27.06	27.18	27.06	27.18	225	+0.35(+1.30%)
Jan 16, 2019	26.83	26.83	26.83	26.83	77	+0.02(+0.06%)
Jan 15, 2019	26.82	26.82	26.82	26.82	19	+0.00(+0.01%)
Jan 14, 2019	26.81	26.81	26.81	26.81	53	-0.07(-0.25%)
Jan 11, 2019	26.88	26.88	26.88	26.88	100	+0.03(+0.13%)
Jan 10, 2019	26.73	26.85	26.71	26.85	307	+0.31(+1.17%)
Jan 09, 2019	26.54	26.54	26.54	26.54	12	+0.23(+0.87%)
Jan 08, 2019	26.31	26.31	26.31	26.31	15	+0.28(+1.06%)
Jan 07, 2019	26.25	26.25	26.03	26.03	120	+0.03(+0.12%)
Jan 04, 2019	26.00	26.00	25.70	26.00	100	+0.86(+3.42%)
Jan 03, 2019	25.35	25.35	25.14	25.14	151	-0.77(-2.97%)
Jan 02, 2019	25.91	25.91	25.91	25.91	18	+0.04(+0.16%)
Dec 31, 2018	25.78	25.87	25.76	25.87	300	+0.23(+0.90%)
Dec 28, 2018	25.64	25.64	25.64	25.64	100	+0.22(+0.88%)
Dec 27, 2018	25.42	25.42	25.42	25.42	1	+0.26(+1.04%)
Dec 26, 2018	24.04	25.15	24.04	25.15	307	+0.70(+2.88%)
Dec 24, 2018	24.45	24.45	24.45	24.45	200	-0.58(-2.32%)
Dec 21, 2018	25.15	25.25	25.03	25.03	200	-0.45(-1.75%)
Dec 20, 2018	25.65	25.65	25.48	25.48	169	-0.74(-2.84%)
Dec 19, 2018	26.22	26.22	26.22	26.22	31	-0.56(-2.08%)
Dec 18, 2018	26.78	26.78	26.78	26.78	14	+0.18(+0.66%)
Dec 17, 2018	26.96	27.35	26.60	26.60	205	-0.55(-2.02%)
Dec 14, 2018	27.15	27.15	27.15	27.15	100	-0.31(-1.13%)
Dec 13, 2018	27.46	27.46	27.46	27.46	73	-0.24(-0.87%)
Dec 12, 2018	27.90	27.90	27.70	27.70	248	+0.42(+1.55%)
Dec 11, 2018	27.28	27.28	27.28	27.28	6	-0.15(-0.55%)
Dec 10, 2018	27.28	27.43	27.28	27.43	200	+0.34(+1.25%)
Dec 07, 2018	27.15	27.15	27.09	27.09	400	-0.04(-0.15%)
Dec 06, 2018	27.50	27.50	27.05	27.14	2,121	-1.10(-3.91%)
Dec 04, 2018	28.25	28.25	28.24	28.24	200	-0.35(-1.22%)
Dec 03, 2018	28.59	28.59	28.59	28.59	15	+0.00(+0.00%)
Nov 30, 2018	28.59	28.59	28.59	28.59	100	+0.00(+0.00%)
Nov 29, 2018	28.44	28.59	28.44	28.59	626	+0.65(+2.33%)
Nov 28, 2018	27.94	27.94	27.94	27.94	45	+0.00(+0.00%)
Nov 27, 2018	28.35	28.35	27.94	27.94	4,256	-1.06(-3.66%)
Nov 26, 2018	29.00	29.00	29.00	29.00	100	+0.83(+2.95%)
Nov 23, 2018	28.15	28.17	28.15	28.17	300	+0.17(+0.61%)
Nov 21, 2018		28.00	28.00	28.00	0	+0.00(+0.00%)
Nov 20, 2018	27.95	28.00	27.95	28.00	455	-0.55(-1.93%)
Nov 19, 2018	28.55	28.55	28.55	28.55	300	-0.65(-2.23%)
Nov 16, 2018	29.20	29.20	29.20	29.20	100	+0.12(+0.41%)
Nov 15, 2018	28.92	29.08	28.92	29.08	514	+0.17(+0.59%)
Nov 14, 2018	28.93	28.96	28.91	28.91	800	-0.20(-0.69%)
Nov 13, 2018	29.11	29.11	29.11	29.11	100	+0.06(+0.21%)
Nov 12, 2018	29.50	29.50	29.05	29.05	300	-0.59(-2.00%)
Nov 09, 2018		29.64	29.64	29.64	0	+0.00(+0.00%)
Nov 08, 2018	29.64	29.64	29.64	29.64	7	+0.00(+0.00%)
Nov 07, 2018	31.00	31.00	29.64	29.64	1,892	+0.19(+0.66%)
Nov 06, 2018	29.45	29.45	29.45	29.45	7	+0.00(+0.00%)
Nov 05, 2018	29.29	29.45	29.29	29.45	227	+0.00(+0.00%)
Nov 02, 2018	29.45	29.45	29.45	29.45	100	+0.25(+0.86%)
Nov 01, 2018	29.07	29.20	29.07	29.20	275	+0.39(+1.35%)
Oct 31, 2018	28.81	28.81	28.81	28.81	212	+0.39(+1.39%)
Oct 30, 2018	28.42	28.42	28.42	28.42	13	+0.00(+0.00%)
Oct 29, 2018	28.42	28.42	28.42	28.42	196	-0.33(-1.16%)
Oct 26, 2018	28.75	28.75	28.75	28.75	300	-0.65(-2.21%)
Oct 25, 2018	29.40			29.40	46	+0.00(+0.00%)
Oct 24, 2018	29.85	29.85	29.40	29.40	1,215	-0.45(-1.51%)