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 (%)
Dec 31, 2018 23.52 23.52 23.34 23.34 300 -0.10(-0.41%)
Dec 28, 2018 23.47 23.52 23.44 23.44 600 +0.08(+0.35%)
Dec 27, 2018 23.35 23.35 23.35 23.35 129 +0.03(+0.15%)
Dec 26, 2018 23.32 23.32 23.32 23.32 438 +0.96(+4.29%)
Dec 24, 2018 22.36 22.36 22.36 22.36 100 -0.96(-4.12%)
Dec 21, 2018 23.67 23.67 23.32 23.32 100 -0.53(-2.21%)
Dec 20, 2018 24.00 24.25 23.85 23.85 1,140 -0.48(-1.97%)
Dec 19, 2018 24.75 25.05 24.24 24.33 1,009 -0.51(-2.04%)
Dec 18, 2018 24.74 24.90 24.73 24.83 1,765 +0.17(+0.71%)
Dec 17, 2018 24.94 24.94 24.66 24.66 332 -0.54(-2.15%)
Dec 14, 2018 25.43 25.45 25.20 25.20 600 -0.34(-1.35%)
Dec 13, 2018 25.54 25.54 25.54 25.54 0 -0.24(-0.93%)
Dec 12, 2018 25.78 25.78 25.78 25.78 196 +0.33(+1.29%)
Dec 11, 2018 25.51 25.51 25.45 25.45 314 -0.16(-0.61%)
Dec 10, 2018 25.61 25.61 25.61 25.61 3 -0.27(-1.04%)
Dec 07, 2018 25.88 25.88 25.88 25.88 100 -0.00(-0.01%)
Dec 06, 2018 26.06 26.08 25.88 25.88 327 -1.30(-4.77%)
Dec 04, 2018 27.21 27.21 27.18 27.18 900 +0.00(+0.00%)
Dec 03, 2018 27.18 27.18 27.18 27.18 52 +0.00(+0.00%)
Nov 30, 2018 27.18 27.18 27.18 27.18 300 -0.28(-1.01%)
Nov 29, 2018 27.45 27.46 27.43 27.46 493 +0.18(+0.67%)
Nov 28, 2018 27.27 27.27 27.27 27.27 177 +0.00(+0.00%)
Nov 27, 2018 27.27 27.27 27.27 27.27 19 +0.00(+0.00%)
Nov 26, 2018 27.27 27.27 27.27 27.27 1,000 +0.50(+1.88%)
Nov 23, 2018 26.77 26.77 26.77 26.77 200 -0.11(-0.41%)
Nov 21, 2018 26.88 26.88 26.88 0 -0.26(-0.95%)
Nov 20, 2018 27.14 27.14 27.14 27.14 1 +0.00(+0.00%)
Nov 19, 2018 27.14 27.14 27.14 27.14 125 -0.25(-0.92%)
Nov 16, 2018 27.39 27.39 27.39 27.39 200 +0.00(+0.00%)
Nov 15, 2018 27.20 27.39 27.20 27.39 1,650 +0.22(+0.81%)
Nov 14, 2018 27.21 27.21 27.17 27.17 400 -0.38(-1.38%)
Nov 13, 2018 27.66 27.66 27.51 27.55 1,051 +0.24(+0.88%)
Nov 12, 2018 27.24 27.31 27.16 27.31 6,893 -1.01(-3.57%)
Nov 09, 2018 28.32 28.32 28.32 28.32 100 -0.00(-0.01%)
Nov 08, 2018 28.26 28.32 28.26 28.32 420 +0.02(+0.08%)
Nov 07, 2018 27.95 28.30 27.95 28.30 1,618 +2.11(+8.05%)
Nov 06, 2018 26.19 26.19 26.19 26.19 157 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
Nov 01, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
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%)
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.