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 (%)
Feb 28, 2018 30.74 30.89 30.62 30.62 1,987 -0.43(-1.40%)
Feb 27, 2018 31.32 31.32 31.05 31.05 2,023 -0.03(-0.08%)
Feb 26, 2018 31.26 31.26 31.08 31.08 302 +0.39(+1.25%)
Feb 22, 2018 30.69 30.69 30.69 38 -0.02(-0.05%)
Feb 20, 2018 30.71 30.71 30.71 6 +0.96(+3.23%)
Feb 09, 2018 29.75 29.75 29.75 0 -0.85(-2.78%)
Feb 08, 2018 30.57 30.60 30.57 30.60 327 -0.02(-0.07%)
Feb 07, 2018 30.62 30.62 30.62 30.62 172 +0.91(+3.06%)
Feb 06, 2018 29.89 30.09 29.71 29.71 1,824 -0.73(-2.40%)
Feb 05, 2018 31.13 30.38 30.44 1,532 -0.69(-2.22%)
Feb 02, 2018 31.47 31.47 31.13 31.13 386 -0.90(-2.81%)
Feb 01, 2018 32.10 32.24 32.03 32.03 610 +0.02(+0.06%)
Jan 31, 2018 32.01 32.01 32.01 32.01 313 -0.04(-0.11%)
Jan 30, 2018 32.01 32.05 32.01 32.05 729 -0.31(-0.97%)
Jan 29, 2018 32.40 32.40 32.17 32.36 1,529 +0.27(+0.85%)
Jan 26, 2018 32.00 32.09 32.00 32.09 422 +0.17(+0.53%)
Jan 25, 2018 33.66 33.66 31.92 31.92 1,503 -0.01(-0.05%)
Jan 24, 2018 32.12 32.12 31.93 31.93 1,350 -0.14(-0.45%)
Jan 23, 2018 32.10 32.10 32.00 32.08 2,138 +0.05(+0.16%)
Jan 22, 2018 31.99 32.03 31.90 32.03 3,879 +0.09(+0.28%)
Jan 19, 2018 31.85 31.94 31.85 31.94 359 +0.32(+1.01%)
Jan 18, 2018 31.69 31.69 31.62 31.62 4,092 +0.00(+0.00%)
Jan 17, 2018 31.36 31.62 31.30 31.62 2,659 +0.30(+0.96%)
Jan 16, 2018 32.11 32.11 31.32 31.32 6,794 -0.49(-1.54%)
Jan 12, 2018 31.81 31.81 31.81 0 +0.24(+0.76%)
Jan 11, 2018 31.47 31.57 31.47 31.57 1,369 +0.42(+1.35%)
Jan 10, 2018 31.40 31.40 31.15 31.15 2,184 -0.25(-0.80%)
Jan 09, 2018 31.45 31.45 31.43 31.40 2,786 -0.03(-0.10%)
Jan 08, 2018 31.31 31.43 31.27 31.43 2,953 +0.16(+0.52%)
Jan 05, 2018 31.40 31.40 31.20 31.27 2,146 +1.12(+3.71%)
Jan 02, 2018 30.15 30.15 30.15 230 +0.26(+0.86%)
Dec 29, 2017 29.89 29.89 29.89 0 -0.12(-0.39%)
Dec 28, 2017 30.01 30.01 30.01 30.01 752 -0.08(-0.27%)
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.