Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

51.88 +0.78 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 51.57 51.88 51.57 51.88 1,164 +0.78(+1.53%)
Nov 30, 2023 50.92 51.10 50.87 51.10 3,531 +0.29(+0.57%)
Nov 29, 2023 50.70 50.94 50.70 50.80 2,072 +0.48(+0.96%)
Nov 28, 2023 50.13 50.64 50.13 50.32 1,523 -0.08(-0.15%)
Nov 27, 2023 50.48 50.51 50.21 50.40 5,730 -0.03(-0.06%)
Nov 24, 2023 50.33 50.43 50.31 50.43 1,785 +0.36(+0.72%)
Nov 22, 2023 50.00 50.25 50.00 50.07 3,160 +0.59(+1.18%)
Nov 21, 2023 49.49 49.49 49.43 49.48 824 -0.07(-0.13%)
Nov 20, 2023 49.55 49.55 49.53 49.55 654 +0.47(+0.96%)
Nov 17, 2023 48.90 49.12 48.90 49.08 4,663 +0.45(+0.92%)
Nov 16, 2023 48.81 49.13 48.55 48.63 4,761 -0.77(-1.56%)
Nov 15, 2023 49.81 49.87 49.35 49.40 9,732 -0.16(-0.31%)
Nov 14, 2023 48.91 49.56 48.91 49.56 1,604 +1.57(+3.27%)
Nov 13, 2023 48.05 48.12 47.80 47.99 4,876 +0.20(+0.41%)
Nov 10, 2023 47.27 47.88 47.23 47.79 1,317 +0.64(+1.36%)
Nov 09, 2023 47.63 47.63 47.07 47.15 2,299 -0.20(-0.43%)
Nov 08, 2023 47.76 47.76 47.33 47.35 2,019 -0.22(-0.46%)
Nov 07, 2023 47.24 47.62 47.20 47.57 2,134 +0.52(+1.10%)
Nov 06, 2023 47.42 47.42 47.05 47.05 1,392 -0.39(-0.82%)
Nov 03, 2023 47.25 47.53 47.25 47.44 968 +0.94(+2.03%)
Nov 02, 2023 46.35 46.59 46.23 46.50 5,579 +0.67(+1.46%)
Nov 01, 2023 45.63 45.93 45.52 45.83 4,508 -0.04(-0.09%)
Oct 31, 2023 45.61 46.26 45.61 45.87 4,437 +0.80(+1.77%)
Oct 30, 2023 45.04 45.33 45.04 45.07 1,056 +0.19(+0.43%)
Oct 27, 2023 45.14 45.14 44.83 44.88 3,470 -0.31(-0.68%)
Oct 26, 2023 45.52 45.52 45.19 45.19 1,724 -0.16(-0.36%)
Oct 25, 2023 46.03 46.03 45.35 45.35 16,822 -0.70(-1.53%)
Oct 24, 2023 46.23 46.35 45.99 46.05 1,001 +0.27(+0.58%)
Oct 23, 2023 45.79 46.09 45.49 45.79 1,476 -0.21(-0.46%)
Oct 20, 2023 46.49 46.49 46.00 46.00 1,668 -0.81(-1.72%)
Oct 19, 2023 47.46 47.46 46.80 46.80 1,559 -0.62(-1.32%)
Oct 18, 2023 47.77 47.89 47.43 47.43 6,855 -0.49(-1.03%)
Oct 17, 2023 47.32 48.22 47.32 47.92 2,419 +0.12(+0.24%)
Oct 16, 2023 47.40 47.81 47.18 47.81 2,330 +0.78(+1.66%)
Oct 13, 2023 47.24 47.24 46.89 47.03 562 -0.08(-0.17%)
Oct 12, 2023 47.46 47.50 46.89 47.11 1,978 -0.60(-1.26%)
Oct 11, 2023 47.90 47.90 47.42 47.71 2,044 +0.05(+0.10%)
Oct 10, 2023 47.73 47.84 47.66 47.66 1,285 +0.33(+0.69%)
Oct 09, 2023 47.01 47.39 46.72 47.33 3,578 +0.90(+1.94%)
Oct 06, 2023 45.31 46.43 45.31 46.43 1,505 +0.76(+1.67%)
Oct 05, 2023 45.67 45.67 45.67 45.67 275 -0.18(-0.39%)
Oct 04, 2023 45.86 45.86 45.50 45.85 1,673 -0.07(-0.15%)
Oct 03, 2023 46.16 46.16 45.91 45.92 1,638 -0.81(-1.74%)
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.