Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

55.62 +0.54 (+0.98%)
Streaming Delayed Price Updated: 10:34 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 55.52 55.52 54.28 55.08 6,226 -1.22(-2.17%)
Feb 20, 2024 56.68 56.68 56.19 56.30 18,865 -0.63(-1.11%)
Feb 16, 2024 57.32 57.35 56.93 56.93 9,165 -0.40(-0.69%)
Feb 15, 2024 57.67 57.67 57.05 57.32 2,598 +0.09(+0.16%)
Feb 14, 2024 56.68 57.24 56.68 57.23 22,827 +1.28(+2.29%)
Feb 13, 2024 55.84 56.50 55.54 55.95 4,061 -1.24(-2.17%)
Feb 12, 2024 57.25 57.37 57.12 57.19 3,267 +0.03(+0.05%)
Feb 09, 2024 56.92 57.22 56.90 57.17 2,656 +1.07(+1.91%)
Feb 08, 2024 55.65 56.18 55.47 56.10 3,922 +0.48(+0.87%)
Feb 07, 2024 55.93 55.93 55.04 55.61 5,821 +0.09(+0.17%)
Feb 06, 2024 55.13 55.52 55.13 55.52 1,513 +0.76(+1.38%)
Feb 05, 2024 54.91 54.91 54.15 54.76 5,250 -0.53(-0.97%)
Feb 02, 2024 54.78 55.31 54.78 55.30 5,626 +0.13(+0.23%)
Feb 01, 2024 54.78 55.24 54.52 55.17 5,021 +0.40(+0.73%)
Jan 31, 2024 55.51 55.51 54.77 54.77 4,650 -0.93(-1.67%)
Jan 30, 2024 55.98 55.98 55.48 55.70 7,641 -0.21(-0.38%)
Jan 29, 2024 55.50 55.91 55.31 55.91 3,633 +0.74(+1.33%)
Jan 26, 2024 55.65 55.65 54.98 55.17 2,389 -0.18(-0.32%)
Jan 25, 2024 56.04 56.04 55.02 55.35 11,708 +0.07(+0.13%)
Jan 24, 2024 56.13 56.13 55.28 55.28 6,240 -0.44(-0.80%)
Jan 23, 2024 56.38 56.38 55.57 55.72 3,096 -0.10(-0.18%)
Jan 22, 2024 55.51 55.91 55.51 55.82 9,411 +0.89(+1.63%)
Jan 19, 2024 54.69 54.93 54.35 54.93 5,417 +0.59(+1.09%)
Jan 18, 2024 53.93 54.34 53.92 54.34 2,440 +0.65(+1.21%)
Jan 17, 2024 53.55 53.75 53.54 53.69 2,972 -0.37(-0.69%)
Jan 16, 2024 54.25 54.41 53.93 54.06 7,084 -0.52(-0.96%)
Jan 12, 2024 54.80 55.10 54.42 54.58 9,714 +0.37(+0.68%)
Jan 11, 2024 54.23 54.26 53.66 54.21 5,879 +0.02(+0.03%)
Jan 10, 2024 54.01 54.31 54.00 54.19 4,395 +0.42(+0.79%)
Jan 09, 2024 53.57 53.98 53.57 53.77 4,504 +0.15(+0.28%)
Jan 08, 2024 52.88 53.68 52.88 53.62 9,953 +0.74(+1.40%)
Jan 05, 2024 53.00 53.22 52.82 52.88 6,116 -0.25(-0.46%)
Jan 04, 2024 53.42 53.45 53.12 53.12 1,828 -0.07(-0.13%)
Jan 03, 2024 53.97 53.97 53.19 53.19 2,660 -1.03(-1.90%)
Jan 02, 2024 54.81 54.81 53.99 54.23 5,763 -0.92(-1.66%)
Dec 29, 2023 55.58 55.58 55.04 55.14 1,687 -0.36(-0.65%)
Dec 28, 2023 55.48 55.60 55.48 55.50 3,252 +0.05(+0.08%)
Dec 27, 2023 55.75 55.75 55.39 55.46 1,778 -0.11(-0.19%)
Dec 26, 2023 55.38 55.58 55.29 55.56 1,709 +0.47(+0.85%)
Dec 22, 2023 54.87 55.25 54.87 55.09 1,574 +0.54(+0.99%)
Dec 21, 2023 54.56 54.57 54.31 54.55 4,064 +0.40(+0.74%)
Dec 20, 2023 55.19 55.24 54.15 54.15 5,521 -1.04(-1.88%)
Dec 19, 2023 54.77 55.19 54.77 55.19 2,200 +0.57(+1.04%)
Dec 18, 2023 54.35 54.67 54.35 54.62 4,047 -0.05(-0.08%)
Dec 15, 2023 54.35 54.96 54.35 54.66 7,184 +0.25(+0.47%)
Dec 14, 2023 54.25 54.41 54.22 54.41 5,216 +0.19(+0.35%)
Dec 13, 2023 53.38 54.30 53.37 54.22 2,160 +0.93(+1.75%)
Dec 12, 2023 52.72 53.47 52.72 53.29 5,539 +0.34(+0.64%)
Dec 11, 2023 52.71 52.97 52.71 52.95 5,726 +0.57(+1.09%)
Dec 08, 2023 52.05 52.48 52.05 52.38 1,805 +0.37(+0.71%)
Dec 07, 2023 51.92 52.03 51.81 52.01 3,027 +0.14(+0.27%)
Dec 06, 2023 52.26 52.41 51.87 51.87 3,038 -0.01(-0.02%)
Dec 05, 2023 52.09 52.12 51.87 51.88 3,905 -0.45(-0.87%)
Dec 04, 2023 51.97 52.33 51.97 52.33 4,891 +0.48(+0.92%)
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.