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 (%)
Apr 28, 2023	31.71	32.09	31.71	32.05	1,838	+0.25(+0.80%)
Apr 27, 2023	31.32	31.79	31.32	31.79	1,000	+0.58(+1.85%)
Apr 26, 2023	31.49	31.49	31.14	31.21	1,829	-0.49(-1.55%)
Apr 25, 2023	32.03	32.03	31.70	31.70	1,025	-0.64(-1.97%)
Apr 24, 2023	32.51	32.51	32.31	32.34	3,545	-0.10(-0.30%)
Apr 21, 2023	32.42	32.44	32.42	32.44	569	-0.07(-0.22%)
Apr 20, 2023	32.60	32.60	32.48	32.51	937	-0.16(-0.50%)
Apr 19, 2023	32.70	32.74	32.67	32.67	2,718	-0.19(-0.59%)
Apr 18, 2023	33.13	33.13	32.75	32.87	1,731	-0.10(-0.30%)
Apr 17, 2023	32.92	32.97	32.92	32.97	894	+0.21(+0.64%)
Apr 14, 2023	32.88	32.88	32.61	32.76	1,249	-0.27(-0.82%)
Apr 13, 2023	32.78	33.10	32.78	33.03	1,132	+0.23(+0.71%)
Apr 12, 2023	33.17	33.20	32.79	32.79	3,831	-0.08(-0.24%)
Apr 11, 2023	32.84	33.00	32.84	32.87	1,142	+0.20(+0.63%)
Apr 10, 2023	31.96	32.67	31.96	32.67	788	+0.34(+1.06%)
Apr 06, 2023	32.30	32.42	32.30	32.32	824	-0.09(-0.29%)
Apr 05, 2023	32.26	32.43	32.26	32.42	2,089	-0.72(-2.18%)
Apr 04, 2023	33.56	33.56	33.12	33.14	874	-0.91(-2.67%)

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.