Indicators

SPDR Kensho Intelligent Structures ETF (NY: SIMS )

34.91 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.48	34.48	34.08	34.15	696	+0.16(+0.47%)
Feb 28, 2024	34.01	34.15	33.97	33.99	2,287	+0.03(+0.08%)
Feb 27, 2024	34.00	34.03	33.87	33.97	1,002	+0.20(+0.59%)
Feb 26, 2024	33.25	33.77	33.25	33.77	4,518	+0.52(+1.57%)
Feb 23, 2024	33.33	33.39	33.10	33.24	4,550	-0.02(-0.05%)
Feb 22, 2024	33.29	33.31	33.26	33.26	1,708	+0.07(+0.21%)
Feb 21, 2024	33.21	33.25	33.15	33.19	1,494	-0.22(-0.65%)
Feb 20, 2024	33.66	33.66	33.34	33.41	3,605	-0.61(-1.80%)
Feb 16, 2024	34.10	34.13	33.99	34.02	12,289	-0.59(-1.69%)
Feb 15, 2024	34.17	34.60	34.17	34.60	1,053	+0.44(+1.30%)
Feb 14, 2024	33.24	34.16	33.24	34.16	4,435	+1.37(+4.18%)
Feb 13, 2024	33.49	33.54	32.67	32.79	3,943	-1.37(-4.01%)
Feb 12, 2024	33.91	34.27	33.91	34.16	1,279	+0.54(+1.60%)
Feb 09, 2024	33.10	33.62	33.10	33.62	1,607	+0.77(+2.36%)
Feb 08, 2024	32.57	32.88	32.57	32.85	2,793	+0.41(+1.27%)
Feb 07, 2024	32.22	32.50	32.21	32.43	4,713	+0.39(+1.21%)
Feb 06, 2024	31.80	32.05	31.80	32.05	668	+0.49(+1.54%)
Feb 05, 2024	31.75	31.75	31.56	31.56	1,160	-0.57(-1.78%)
Feb 02, 2024	31.99	32.13	31.99	32.13	612	-0.14(-0.43%)

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.