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 (%)
Oct 31, 2018 26.19 26.19 26.19 26.19 3 +0.00(+0.00%)
Oct 30, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
Oct 29, 2018 26.62 26.62 26.19 26.19 16,527 -0.10(-0.38%)
Oct 26, 2018 25.05 26.68 25.05 26.29 2,100 -0.14(-0.53%)
Oct 25, 2018 26.43 26.43 26.43 26.43 706 -0.57(-2.12%)
Oct 24, 2018 26.96 27.00 26.96 27.00 547 -0.30(-1.09%)
Oct 23, 2018 27.30 27.30 185 +0.00(+0.00%)
Oct 22, 2018 26.37 27.30 26.37 27.30 977 +0.21(+0.78%)
Oct 19, 2018 27.30 27.30 27.09 27.09 1,300 -0.40(-1.46%)
Oct 18, 2018 28.26 28.26 27.49 27.49 557 -0.69(-2.45%)
Oct 17, 2018 28.69 28.69 28.18 28.18 495 -0.28(-0.98%)
Oct 16, 2018 28.46 28.46 28.46 28.46 104 +0.56(+2.01%)
Oct 15, 2018 27.66 27.90 27.66 27.90 2,163 -0.17(-0.61%)
Oct 12, 2018 28.07 28.07 28.07 28.07 300 +0.62(+2.26%)
Oct 11, 2018 27.35 27.76 27.35 27.45 1,817 -1.39(-4.82%)
Oct 10, 2018 28.84 28.84 28.84 28.84 4 +0.00(+0.00%)
Oct 09, 2018 29.03 29.03 28.79 28.84 3,661 -0.22(-0.76%)
Oct 08, 2018 28.99 29.06 28.99 29.06 5,032 -0.66(-2.22%)
Oct 05, 2018 29.72 29.72 29.72 29.72 100 +0.00(+0.00%)
Oct 04, 2018 30.20 30.20 29.70 29.72 3,617 -0.77(-2.52%)
Oct 03, 2018 30.83 30.83 30.47 30.49 356 +0.06(+0.18%)
Oct 02, 2018 30.39 30.43 30.39 30.43 997 -0.37(-1.19%)
Oct 01, 2018 30.80 30.80 5 +0.00(+0.00%)
Sep 28, 2018 30.80 30.80 30.80 30.80 200 +0.00(+0.00%)
Sep 27, 2018 30.80 30.80 804 +0.00(+0.00%)
Sep 26, 2018 30.80 30.80 30.80 30.80 246 -0.01(-0.03%)
Sep 25, 2018 30.81 30.81 30.81 30.81 493 +0.01(+0.03%)
Sep 24, 2018 30.80 30.80 30.80 30.80 251 -0.65(-2.07%)
Sep 21, 2018 31.47 31.52 31.45 31.45 1,100 -0.02(-0.06%)
Sep 20, 2018 31.42 31.47 31.37 31.47 955 +0.40(+1.29%)
Sep 19, 2018 30.96 31.20 30.96 31.07 1,738 +0.11(+0.36%)
Sep 18, 2018 30.96 30.96 231 +0.00(+0.00%)
Sep 17, 2018 30.96 30.96 30.96 30.96 1,127 +0.15(+0.49%)
Sep 14, 2018 30.81 30.81 30.81 0 +0.00(+0.00%)
Sep 13, 2018 30.80 30.84 30.80 30.81 1,348 +0.16(+0.52%)
Sep 12, 2018 30.54 30.71 30.54 30.65 6,575 +0.08(+0.27%)
Sep 11, 2018 30.57 30.65 30.57 30.57 1,873 -0.07(-0.24%)
Sep 10, 2018 30.65 30.65 30.64 30.64 542 +0.23(+0.76%)
Sep 07, 2018 30.53 30.53 30.41 30.41 7,400 -0.13(-0.42%)
Sep 06, 2018 30.54 30.54 30.54 30.54 220 -0.32(-1.04%)
Sep 05, 2018 30.86 30.86 30.86 30.86 102 +0.34(+1.11%)
Sep 04, 2018 30.52 30.52 30.52 30.52 247 -0.76(-2.43%)
Aug 31, 2018 31.28 31.28 31.28 0 +0.00(+0.00%)
Aug 30, 2018 31.28 31.28 191 +0.00(+0.00%)
Aug 29, 2018 31.28 31.28 31.28 31.28 409 +0.08(+0.26%)
Aug 28, 2018 31.66 31.66 31.19 31.20 1,106 +0.05(+0.15%)
Aug 27, 2018 31.15 31.15 31.15 31.15 236 +0.66(+2.16%)
Aug 24, 2018 30.49 30.49 30.49 30.49 100 +0.00(+0.00%)
Aug 23, 2018 30.49 30.49 30.49 30.49 502 -0.25(-0.81%)
Aug 22, 2018 30.83 30.83 30.73 30.74 1,125 -0.22(-0.71%)
Aug 21, 2018 30.53 30.97 30.53 30.96 1,294 +0.43(+1.41%)
Aug 20, 2018 30.53 30.53 30.53 30.53 182 +0.00(+0.00%)
Aug 17, 2018 30.09 30.53 30.09 30.53 17,200 +0.21(+0.69%)
Aug 16, 2018 30.35 30.38 30.32 30.32 659 +0.48(+1.62%)
Aug 15, 2018 29.90 29.90 29.84 29.84 607 -0.60(-1.98%)
Aug 14, 2018 30.44 30.44 30.44 30.44 123 +0.15(+0.50%)
Aug 13, 2018 30.70 30.70 30.29 30.29 1,852 -0.56(-1.82%)
Aug 10, 2018 30.85 30.85 30.85 30.85 100 +0.00(+0.01%)
Aug 09, 2018 30.85 30.85 30.85 30.85 417 -0.16(-0.52%)
Aug 08, 2018 31.05 31.05 31.01 31.01 984 +0.26(+0.84%)
Aug 07, 2018 30.75 30.75 30.75 30.75 26 +0.00(+0.00%)
Aug 06, 2018 30.72 30.75 30.72 30.75 1,176 +0.12(+0.39%)
Aug 03, 2018 30.59 30.63 30.59 30.63 1,600 +0.65(+2.17%)
Aug 02, 2018 29.98 29.98 43 +0.00(+0.00%)
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.