Indicators

SPDR Kensho Intelligent Structures ETF (NY: SIMS )

34.69 +0.59 (+1.72%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.