Skip to main content

SPDR Kensho Intelligent Structures ETF (NY: SIMS )

35.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 35.06 35.34 35.06 35.34 1,126 +0.19(+0.55%)
May 20, 2024 35.00 35.25 35.00 35.14 1,561 +0.08(+0.23%)
May 17, 2024 35.14 35.14 34.92 35.06 1,092 -0.10(-0.28%)
May 16, 2024 35.13 35.16 35.13 35.16 1,219 -0.18(-0.50%)
May 15, 2024 35.40 35.40 35.11 35.34 20,444 +0.32(+0.91%)
May 14, 2024 35.14 35.14 35.02 35.02 1,225 +0.59(+1.72%)
May 13, 2024 34.42 34.43 34.42 34.43 1,689 +0.15(+0.45%)
May 10, 2024 34.40 34.40 34.25 34.28 2,744 -0.28(-0.81%)
May 09, 2024 34.44 34.55 34.44 34.55 14,003 +0.33(+0.97%)
May 08, 2024 34.13 34.22 34.13 34.22 545 +0.00(+0.01%)
May 07, 2024 34.39 34.41 34.22 34.22 507 -0.05(-0.15%)
May 06, 2024 34.02 34.27 34.02 34.27 854 +0.46(+1.37%)
May 03, 2024 33.76 33.81 33.64 33.81 880 +0.52(+1.57%)
May 02, 2024 33.15 33.28 32.74 33.28 2,313 +0.56(+1.72%)
May 01, 2024 32.72 33.26 32.64 32.72 32,045 -0.07(-0.22%)
Apr 30, 2024 32.92 32.92 32.79 32.79 364 -0.45(-1.35%)
Apr 29, 2024 33.25 33.25 33.14 33.24 482 +0.31(+0.94%)
Apr 26, 2024 32.84 32.93 32.84 32.93 301 +0.32(+0.98%)
Apr 25, 2024 32.30 32.65 32.17 32.61 5,824 +0.05(+0.15%)
Apr 24, 2024 32.53 32.56 32.44 32.56 1,061 -0.05(-0.15%)
Apr 23, 2024 32.56 32.71 32.50 32.61 1,763 +0.58(+1.80%)
Apr 22, 2024 31.84 32.11 31.81 32.03 894 +0.25(+0.79%)
Apr 19, 2024 31.77 31.97 31.77 31.78 10,212 -0.10(-0.30%)
Apr 18, 2024 31.90 31.96 31.80 31.88 1,218 +0.04(+0.13%)
Apr 17, 2024 32.09 32.09 31.71 31.84 3,446 -0.27(-0.83%)
Apr 16, 2024 32.24 32.24 31.89 32.10 3,819 -0.19(-0.58%)
Apr 15, 2024 33.30 33.30 32.19 32.29 84,717 -0.64(-1.94%)
Apr 12, 2024 33.17 33.17 32.93 32.93 963 -0.66(-1.97%)
Apr 11, 2024 33.52 33.67 33.19 33.59 2,279 +0.08(+0.23%)
Apr 10, 2024 33.41 33.54 33.32 33.52 1,616 -0.65(-1.91%)
Apr 09, 2024 34.17 34.17 34.08 34.17 623 +0.19(+0.55%)
Apr 08, 2024 34.10 34.12 33.98 33.98 1,988 -0.00(-0.01%)
Apr 05, 2024 33.83 34.05 33.83 33.98 3,248 +0.12(+0.36%)
Apr 04, 2024 34.43 34.65 33.86 33.86 660 -0.24(-0.71%)
Apr 03, 2024 33.99 34.10 33.99 34.10 802 +0.24(+0.69%)
Apr 02, 2024 33.85 33.87 33.79 33.87 3,882 -0.51(-1.48%)
Apr 01, 2024 34.74 34.74 34.31 34.38 1,262 -0.28(-0.82%)
Mar 28, 2024 34.60 34.76 34.55 34.66 2,850 +0.13(+0.38%)
Mar 27, 2024 33.95 34.53 33.95 34.53 9,428 +0.78(+2.32%)
Mar 26, 2024 33.86 33.91 33.75 33.75 27,597 -0.02(-0.05%)
Mar 25, 2024 33.81 33.81 33.76 33.76 816 -0.03(-0.10%)
Mar 22, 2024 34.08 34.08 33.76 33.80 703 -0.47(-1.36%)
Mar 21, 2024 34.33 34.37 34.26 34.26 1,089 +0.36(+1.07%)
Mar 20, 2024 33.31 33.90 33.31 33.90 3,390 +0.51(+1.54%)
Mar 19, 2024 33.02 33.39 33.02 33.39 1,742 +0.17(+0.51%)
Mar 18, 2024 33.25 33.25 33.22 33.22 554 -0.12(-0.36%)
Mar 15, 2024 33.55 33.55 33.30 33.34 2,461 -0.21(-0.62%)
Mar 14, 2024 33.54 33.54 33.54 33.54 317 -0.47(-1.39%)
Mar 13, 2024 33.99 34.19 33.99 34.02 2,498 -0.17(-0.49%)
Mar 12, 2024 34.19 34.19 34.19 34.19 186 +0.00(+0.00%)
Mar 11, 2024 34.24 34.24 34.18 34.18 693 -0.23(-0.68%)
Mar 08, 2024 34.64 34.69 34.42 34.42 2,082 -0.17(-0.49%)
Mar 07, 2024 34.32 34.59 34.32 34.59 3,243 +0.32(+0.93%)
Mar 06, 2024 34.17 34.50 34.17 34.27 4,393 +0.55(+1.64%)
Mar 05, 2024 33.87 33.99 33.72 33.72 4,519 -0.58(-1.70%)
Mar 04, 2024 34.41 34.41 34.25 34.30 582 -0.13(-0.37%)
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.