SPDR S&P Kensho Intelligent Structures ETF (NY:SIMS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2025	43.98	43.98	42.33	42.35	559	-1.41(-3.21%)
Oct 09, 2025	43.77	43.88	43.55	43.76	1,639	-0.40(-0.90%)
Oct 08, 2025	43.84	44.16	43.84	44.16	3,361	+0.64(+1.47%)
Oct 07, 2025	44.39	44.39	43.38	43.52	6,472	-0.68(-1.54%)
Oct 06, 2025	44.10	44.44	44.10	44.19	1,006	+0.16(+0.35%)
Oct 03, 2025	43.95	44.04	43.95	44.04	1,283	+0.18(+0.41%)
Oct 02, 2025	44.04	44.04	43.65	43.86	1,613	+0.73(+1.69%)
Oct 01, 2025	43.12	43.13	43.12	43.13	870	+0.68(+1.61%)
Sep 30, 2025	41.83	42.45	41.83	42.45	359	+0.29(+0.68%)
Sep 29, 2025	42.20	42.23	42.10	42.16	1,482	-0.02(-0.05%)
Sep 26, 2025	41.69	42.20	41.69	42.18	1,015	+0.84(+2.04%)
Sep 25, 2025	41.26	41.34	41.27	41.34	990	-0.45(-1.07%)
Sep 24, 2025	41.78	42.15	41.78	41.79	1,066	-0.34(-0.80%)
Sep 23, 2025	43.12	43.12	42.06	42.13	1,337	-1.00(-2.33%)
Sep 22, 2025	42.54	43.13	42.41	43.13	1,261	+0.56(+1.31%)
Sep 19, 2025	42.55	42.60	42.33	42.57	1,221	+0.09(+0.21%)
Sep 18, 2025	42.25	42.55	42.25	42.48	2,024	+0.71(+1.70%)
Sep 17, 2025	41.50	41.95	41.50	41.77	2,323	+0.60(+1.46%)
Sep 16, 2025	40.97	41.19	40.95	41.17	3,963	+0.51(+1.24%)
Sep 15, 2025	40.41	40.67	40.41	40.67	982	+0.28(+0.70%)
Sep 12, 2025	40.20	40.38	40.20	40.38	459	-0.10(-0.24%)
Sep 11, 2025	40.26	40.50	40.26	40.48	832	+0.88(+2.22%)
Sep 10, 2025	39.53	39.64	39.53	39.61	978	+0.50(+1.28%)
Sep 09, 2025	39.12	39.12	39.10	39.11	955	-0.66(-1.66%)
Sep 08, 2025	39.82	39.87	39.77	39.77	8,106	-0.10(-0.25%)
Sep 05, 2025	39.95	39.95	39.39	39.86	1,623	+0.36(+0.90%)
Sep 04, 2025	39.28	39.51	39.28	39.51	739	+0.48(+1.23%)
Sep 03, 2025	39.00	39.15	38.91	39.03	996	-0.05(-0.13%)
Sep 02, 2025	38.85	39.08	38.79	39.08	1,436	-0.34(-0.85%)
Aug 29, 2025	39.45	39.45	39.40	39.42	1,155	-0.53(-1.32%)
Aug 28, 2025	39.78	39.94	39.78	39.94	2,595	+0.19(+0.48%)
Aug 27, 2025	39.75	39.75	39.75	39.75	202	+0.09(+0.22%)
Aug 26, 2025	39.56	39.66	39.56	39.66	195	+0.13(+0.32%)
Aug 25, 2025	39.54	39.57	39.50	39.53	557	-0.17(-0.44%)
Aug 22, 2025	39.40	39.71	39.40	39.71	999	+1.50(+3.92%)
Aug 21, 2025	38.21	38.21	38.21	38.21	80	-0.23(-0.60%)
Aug 20, 2025	38.24	38.44	38.24	38.44	1,200	-0.22(-0.56%)
Aug 19, 2025	38.93	38.93	38.61	38.65	792	-0.22(-0.56%)
Aug 18, 2025	38.68	38.87	38.68	38.87	749	+0.56(+1.47%)
Aug 15, 2025	38.52	38.52	38.31	38.31	784	-0.07(-0.18%)
Aug 14, 2025	38.38	38.38	38.38	38.38	189	-0.53(-1.35%)
Aug 13, 2025	38.59	38.90	38.48	38.90	14,042	+0.80(+2.11%)
Aug 12, 2025	37.46	38.10	37.46	38.10	216	+0.87(+2.35%)
Aug 11, 2025	37.21	37.23	37.21	37.23	390	-0.13(-0.35%)
Aug 08, 2025	37.50	37.50	37.35	37.35	695	+0.10(+0.28%)
Aug 07, 2025	37.25	37.25	37.25	37.25	334	-0.09(-0.24%)
Aug 06, 2025	37.40	37.40	37.34	37.34	1,943	-0.09(-0.24%)
Aug 05, 2025	37.80	37.80	37.43	37.43	384	+0.07(+0.19%)
Aug 04, 2025	37.31	37.36	37.31	37.36	281	+0.47(+1.27%)