Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Smart Mobility ETF (NY: XKST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.35 30.35 30.34 30.34 546 +0.11(+0.37%)
Jul 30, 2018 30.23 30.23 30.23 30.23 352 -0.06(-0.20%)
Jul 27, 2018 30.29 30.29 30.29 30.29 100 +0.00(+0.00%)
Jul 26, 2018 30.29 30.29 30.29 24 +0.33(+1.10%)
Jul 25, 2018 29.96 29.96 29.96 29.96 294 -0.25(-0.82%)
Jul 24, 2018 30.73 30.73 30.20 30.21 973 -0.09(-0.29%)
Jul 23, 2018 30.23 30.30 30.23 30.30 303 -0.15(-0.51%)
Jul 20, 2018 30.45 30.45 30.45 30.45 191 -0.19(-0.62%)
Jul 19, 2018 30.64 30.64 30.64 30.64 294 -0.12(-0.39%)
Jul 18, 2018 30.73 30.76 30.73 30.76 9,391 +0.13(+0.42%)
Jul 17, 2018 30.63 30.63 30.63 30.63 319 +0.33(+1.10%)
Jul 16, 2018 30.30 30.30 30.30 30.30 317 -0.20(-0.66%)
Jul 13, 2018 30.87 30.87 30.49 30.50 3,026 -0.02(-0.08%)
Jul 12, 2018 30.39 30.53 30.39 30.52 927 +0.17(+0.58%)
Jul 11, 2018 30.39 30.39 30.35 30.35 504 -0.43(-1.40%)
Jul 10, 2018 30.86 30.86 30.78 30.78 1,067 +0.54(+1.79%)
Jul 06, 2018 30.24 30.24 30.24 25 +0.44(+1.48%)
Jul 05, 2018 30.15 30.15 29.80 29.80 710 +0.08(+0.27%)
Jul 03, 2018 29.72 29.72 29.72 0 -0.12(-0.40%)
Jul 02, 2018 29.84 29.84 29.84 29.84 391 -0.10(-0.33%)
Jun 29, 2018 29.60 30.00 29.60 29.94 1,316 +0.31(+1.06%)
Jun 28, 2018 29.51 29.64 29.51 29.62 1,058 -0.12(-0.42%)
Jun 27, 2018 30.50 30.50 29.75 29.75 325 -0.42(-1.40%)
Jun 26, 2018 30.17 30.17 30.17 30.17 212 +0.04(+0.14%)
Jun 25, 2018 30.17 30.17 30.13 30.13 898 -0.78(-2.52%)
Jun 22, 2018 31.46 31.46 30.87 30.91 906 -0.14(-0.43%)
Jun 21, 2018 31.01 31.05 31.01 31.05 257 -0.40(-1.29%)
Jun 20, 2018 31.45 31.45 31.45 31.45 735 +0.30(+0.98%)
Jun 19, 2018 31.26 31.26 31.14 31.14 1,233 -0.34(-1.06%)
Jun 15, 2018 31.48 31.48 31.48 50 -0.12(-0.38%)
Jun 14, 2018 31.78 31.78 31.59 31.60 2,026 +0.20(+0.63%)
Jun 13, 2018 31.80 31.80 31.40 31.40 1,241 -0.04(-0.12%)
Jun 12, 2018 31.45 31.45 31.44 31.44 290 +0.07(+0.22%)
Jun 11, 2018 31.31 31.38 31.18 31.37 2,709 +0.27(+0.87%)
Jun 08, 2018 30.98 31.10 30.98 31.10 1,407 +0.08(+0.26%)
Jun 07, 2018 31.02 31.16 31.02 31.02 1,764 +0.00(+0.00%)
Jun 06, 2018 30.89 31.02 30.85 31.02 2,323 +0.08(+0.26%)
Jun 05, 2018 30.60 30.94 30.60 30.94 4,942 +0.26(+0.85%)
Jun 04, 2018 30.67 30.68 30.62 30.68 1,459 +0.20(+0.66%)
Jun 01, 2018 30.44 30.48 30.41 30.48 663 +0.35(+1.16%)
May 31, 2018 30.18 30.23 30.13 30.13 1,765 -0.05(-0.17%)
May 30, 2018 30.20 30.20 29.78 30.18 2,145 +0.24(+0.80%)
May 29, 2018 29.81 29.94 29.81 29.94 3,427 -0.30(-0.98%)
May 25, 2018 30.24 30.24 30.24 0 -0.00(-0.01%)
May 24, 2018 30.30 30.30 30.12 30.24 964 -0.34(-1.11%)
May 22, 2018 30.58 30.58 30.58 0 +0.04(+0.13%)
May 21, 2018 30.54 30.54 30.54 30.54 372 +0.10(+0.33%)
May 18, 2018 30.44 30.44 30.44 30.44 203 -0.11(-0.36%)
May 17, 2018 30.71 30.71 30.55 30.55 957 -0.05(-0.16%)
May 16, 2018 30.38 30.64 30.38 30.60 10,439 +0.36(+1.18%)
May 15, 2018 30.30 30.30 30.20 30.24 7,172 -0.27(-0.88%)
May 14, 2018 30.73 30.73 30.51 30.51 1,913 +0.11(+0.35%)
May 11, 2018 30.40 30.40 30.40 30.40 446 -0.11(-0.35%)
May 10, 2018 30.48 30.56 30.48 30.51 1,541 +0.41(+1.36%)
May 09, 2018 30.14 30.14 30.02 30.10 6,418 -0.02(-0.07%)
May 08, 2018 30.12 30.12 30.12 30.12 251 -0.09(-0.30%)
May 07, 2018 30.05 30.21 30.05 30.21 722 +0.28(+0.94%)
May 04, 2018 29.57 29.94 29.52 29.93 1,870 +0.13(+0.44%)
May 02, 2018 29.80 29.80 29.80 2 +0.47(+1.60%)
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.