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

SPDR Kensho Final Frontiers ETF (NY: ROKT )

45.48 +0.40 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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 (%)
Apr 30, 2020 28.33 28.33 28.02 28.19 3,603 -0.62(-2.15%)
Apr 29, 2020 28.14 29.07 28.14 28.81 2,089 +0.88(+3.14%)
Apr 28, 2020 28.04 28.04 27.64 27.94 8,981 +0.51(+1.87%)
Apr 27, 2020 26.88 27.44 26.88 27.42 1,384 +0.79(+2.97%)
Apr 24, 2020 26.50 26.76 26.35 26.63 3,315 +0.07(+0.25%)
Apr 23, 2020 26.91 26.98 26.57 26.57 1,517 -0.03(-0.13%)
Apr 22, 2020 26.42 26.60 26.42 26.60 845 +0.57(+2.21%)
Apr 21, 2020 26.26 26.47 25.87 26.03 1,683 -1.13(-4.14%)
Apr 20, 2020 27.17 27.47 27.15 27.15 3,411 -0.65(-2.33%)
Apr 17, 2020 27.51 27.86 27.50 27.80 2,071 +1.38(+5.23%)
Apr 16, 2020 26.57 26.57 26.21 26.42 1,923 -0.26(-0.97%)
Apr 15, 2020 27.35 27.35 26.40 26.67 5,377 -0.76(-2.78%)
Apr 14, 2020 27.53 27.53 27.17 27.44 4,611 +0.66(+2.47%)
Apr 13, 2020 27.17 27.17 26.57 26.78 3,627 -0.71(-2.58%)
Apr 09, 2020 27.82 28.04 27.37 27.49 5,076 +0.42(+1.55%)
Apr 08, 2020 26.24 27.07 26.24 27.07 1,583 +1.00(+3.85%)
Apr 07, 2020 27.17 27.17 26.06 26.06 4,080 -0.18(-0.67%)
Apr 06, 2020 25.10 26.24 25.10 26.24 3,381 +2.01(+8.27%)
Apr 03, 2020 24.14 24.41 23.84 24.23 3,625 -0.28(-1.16%)
Apr 02, 2020 24.27 24.86 24.27 24.52 2,706 +0.34(+1.40%)
Apr 01, 2020 24.73 24.74 24.02 24.18 4,255 -1.25(-4.90%)
Mar 31, 2020 25.31 26.05 25.31 25.43 10,256 -0.36(-1.40%)
Mar 30, 2020 25.25 25.79 25.25 25.79 10,067 +0.02(+0.06%)
Mar 27, 2020 25.85 26.58 25.77 25.77 2,797 -1.34(-4.94%)
Mar 26, 2020 25.72 27.11 25.72 27.11 3,944 +1.97(+7.82%)
Mar 25, 2020 24.09 25.41 23.84 25.15 13,733 +1.65(+7.00%)
Mar 24, 2020 21.88 23.50 21.88 23.50 5,484 +2.04(+9.50%)
Mar 23, 2020 21.14 21.70 20.64 21.46 18,545 -0.59(-2.66%)
Mar 20, 2020 22.95 23.38 22.00 22.05 5,399 -0.78(-3.41%)
Mar 19, 2020 21.55 22.83 21.52 22.83 5,718 +0.75(+3.38%)
Mar 18, 2020 22.90 23.20 21.43 22.08 7,561 -2.29(-9.38%)
Mar 17, 2020 23.60 24.37 23.11 24.37 7,801 +0.99(+4.23%)
Mar 16, 2020 24.67 24.67 23.38 23.38 3,537 -3.37(-12.59%)
Mar 13, 2020 26.10 26.74 25.01 26.74 7,891 +1.54(+6.10%)
Mar 12, 2020 25.44 26.66 25.21 25.21 11,057 -2.83(-10.10%)
Mar 11, 2020 29.47 29.47 27.81 28.04 5,070 -2.16(-7.16%)
Mar 10, 2020 30.78 30.78 29.02 30.20 5,016 +0.90(+3.06%)
Mar 09, 2020 30.96 30.96 29.31 29.31 13,019 -2.73(-8.53%)
Mar 06, 2020 31.52 32.04 31.52 32.04 3,841 -0.72(-2.20%)
Mar 05, 2020 34.31 34.31 32.64 32.76 7,283 -1.92(-5.55%)
Mar 04, 2020 34.23 34.68 33.47 34.68 13,192 +1.51(+4.56%)
Mar 03, 2020 33.65 34.31 32.95 33.17 3,933 -0.16(-0.47%)
Mar 02, 2020 32.98 33.33 32.27 33.33 7,702 +1.02(+3.14%)
Feb 28, 2020 31.54 32.48 31.54 32.31 11,421 -0.74(-2.25%)
Feb 27, 2020 33.27 33.76 32.98 33.06 11,027 -1.08(-3.16%)
Feb 26, 2020 34.33 35.00 34.10 34.13 4,432 -0.22(-0.65%)
Feb 25, 2020 35.97 35.97 34.30 34.36 12,954 -1.59(-4.43%)
Feb 24, 2020 36.58 36.58 35.80 35.95 8,335 -1.09(-2.94%)
Feb 21, 2020 37.30 37.30 36.84 37.04 3,530 -0.10(-0.26%)
Feb 20, 2020 37.39 37.39 36.78 37.13 3,369 -0.25(-0.67%)
Feb 19, 2020 37.40 38.33 37.37 37.39 5,774 +0.07(+0.20%)
Feb 18, 2020 37.75 37.75 37.31 37.31 3,718 -0.42(-1.11%)
Feb 14, 2020 37.68 37.80 37.68 37.73 2,284 +0.00(+0.01%)
Feb 13, 2020 37.55 37.76 37.55 37.73 4,204 +0.15(+0.39%)
Feb 12, 2020 37.81 37.81 37.28 37.58 8,818 -0.19(-0.50%)
Feb 11, 2020 37.34 37.83 37.18 37.77 31,286 +0.74(+2.00%)
Feb 10, 2020 36.93 37.03 36.88 37.03 2,704 +0.08(+0.21%)
Feb 07, 2020 36.71 37.05 36.71 36.95 6,853 +0.00(+0.01%)
Feb 06, 2020 37.26 37.26 36.92 36.95 1,394 +0.16(+0.42%)
Feb 05, 2020 37.46 37.46 36.57 36.79 6,521 +0.30(+0.81%)
Feb 04, 2020 36.71 36.71 36.42 36.50 3,155 +0.58(+1.63%)
Feb 03, 2020 35.79 36.20 35.79 35.91 10,845 +0.21(+0.58%)
Jan 31, 2020 36.47 36.47 35.69 35.71 3,322 -0.85(-2.33%)
Jan 30, 2020 36.59 36.59 36.17 36.56 2,457 -0.04(-0.12%)
Jan 29, 2020 37.12 37.12 36.59 36.60 5,466 -0.19(-0.52%)
Jan 28, 2020 37.09 37.09 36.70 36.79 2,368 +0.26(+0.72%)
Jan 27, 2020 36.58 36.61 36.39 36.53 3,122 -0.33(-0.90%)
Jan 24, 2020 37.18 37.25 36.60 36.86 26,581 -0.31(-0.83%)
Jan 23, 2020 37.37 37.37 37.13 37.17 4,296 -0.24(-0.64%)
Jan 22, 2020 37.73 37.73 37.35 37.41 12,197 -0.01(-0.03%)
Jan 21, 2020 37.73 37.73 37.34 37.42 4,667 +0.09(+0.23%)
Jan 17, 2020 37.54 37.54 37.24 37.33 7,268 +0.13(+0.35%)
Jan 16, 2020 37.23 37.23 37.13 37.20 2,646 +0.14(+0.39%)
Jan 15, 2020 37.13 37.13 36.93 37.06 5,121 +0.17(+0.46%)
Jan 14, 2020 37.01 37.01 36.66 36.89 2,613 -0.01(-0.03%)
Jan 13, 2020 36.88 36.90 36.65 36.90 6,359 +0.31(+0.84%)
Jan 10, 2020 36.57 36.61 36.57 36.59 3,011 -0.03(-0.09%)
Jan 09, 2020 36.44 36.63 36.43 36.63 830 +0.14(+0.38%)
Jan 08, 2020 36.40 36.56 36.38 36.49 2,447 +0.15(+0.42%)
Jan 07, 2020 36.19 36.33 36.19 36.33 2,872 +0.30(+0.84%)
Jan 06, 2020 36.60 36.60 35.86 36.03 3,450 +0.04(+0.11%)
Jan 03, 2020 34.95 35.99 34.95 35.99 3,634 +0.67(+1.89%)
Jan 02, 2020 35.16 35.32 34.93 35.32 4,064 +0.50(+1.43%)
Dec 31, 2019 34.87 34.87 34.65 34.82 3,011 -0.04(-0.11%)
Dec 30, 2019 34.89 35.03 34.78 34.86 4,917 +0.27(+0.79%)
Dec 27, 2019 34.61 34.69 34.59 34.59 2,388 -0.09(-0.25%)
Dec 26, 2019 34.67 34.69 34.57 34.68 3,139 +0.08(+0.22%)
Dec 24, 2019 34.92 34.92 34.58 34.60 623 -0.11(-0.32%)
Dec 23, 2019 34.72 34.83 34.68 34.71 3,341 +0.14(+0.40%)
Dec 20, 2019 34.41 34.58 34.41 34.57 2,703 +0.27(+0.79%)
Dec 19, 2019 34.28 34.36 34.27 34.30 1,701 +0.17(+0.49%)
Dec 18, 2019 34.38 34.38 34.07 34.13 1,405 -0.22(-0.64%)
Dec 17, 2019 34.38 34.38 34.26 34.35 1,914 -0.19(-0.56%)
Dec 16, 2019 34.58 34.63 34.54 34.54 770 +0.03(+0.08%)
Dec 13, 2019 34.33 34.61 34.33 34.52 4,263 +0.16(+0.47%)
Dec 12, 2019 34.40 34.47 34.29 34.36 3,220 +0.16(+0.47%)
Dec 11, 2019 33.95 34.19 33.93 34.19 2,077 +0.26(+0.77%)
Dec 10, 2019 33.82 34.00 33.82 33.93 949 +0.05(+0.14%)
Dec 09, 2019 33.97 33.97 33.89 33.89 1,344 -0.20(-0.59%)
Dec 06, 2019 34.17 34.17 34.09 34.09 2,391 +0.26(+0.77%)
Dec 05, 2019 33.95 33.95 33.83 33.83 2,503 -0.02(-0.07%)
Dec 04, 2019 34.04 34.09 33.85 33.85 1,215 +0.16(+0.49%)
Dec 03, 2019 33.46 33.69 33.42 33.69 1,787 -0.03(-0.08%)
Dec 02, 2019 34.14 34.14 33.71 33.71 2,572 -0.65(-1.89%)
Nov 29, 2019 34.45 34.45 34.36 34.36 519 -0.18(-0.51%)
Nov 27, 2019 34.40 34.59 34.40 34.54 5,198 +0.11(+0.30%)
Nov 26, 2019 34.50 34.50 34.43 34.43 358 +0.18(+0.52%)
Nov 25, 2019 34.28 34.31 34.23 34.25 3,461 +0.24(+0.70%)
Nov 22, 2019 34.09 34.09 33.91 34.02 2,391 -0.05(-0.14%)
Nov 21, 2019 34.25 34.25 34.06 34.06 1,373 -0.32(-0.94%)
Nov 20, 2019 34.21 34.52 34.21 34.38 12,407 +0.02(+0.04%)
Nov 19, 2019 34.58 34.58 34.37 34.37 2,032 -0.02(-0.05%)
Nov 18, 2019 34.41 34.42 34.38 34.39 2,596 +0.01(+0.04%)
Nov 15, 2019 34.35 34.50 34.35 34.37 7,174 +0.21(+0.61%)
Nov 14, 2019 34.15 34.22 34.13 34.16 3,272 +0.10(+0.30%)
Nov 13, 2019 34.02 34.12 33.99 34.06 5,662 +0.04(+0.11%)
Nov 12, 2019 34.09 34.11 33.99 34.03 6,540 +0.13(+0.38%)
Nov 11, 2019 33.68 33.99 33.68 33.90 6,844 +0.07(+0.20%)
Nov 08, 2019 33.61 33.92 33.57 33.83 6,758 +0.17(+0.51%)
Nov 07, 2019 33.81 33.94 33.66 33.66 3,736 -0.04(-0.12%)
Nov 06, 2019 33.60 33.70 33.55 33.70 23,595 +0.07(+0.21%)
Nov 05, 2019 33.66 33.67 33.58 33.63 2,584 +0.08(+0.25%)
Nov 04, 2019 33.95 33.95 33.47 33.54 6,424 -0.21(-0.62%)
Nov 01, 2019 33.67 33.77 33.63 33.75 4,367 +0.46(+1.39%)
Oct 31, 2019 33.42 33.42 33.28 33.29 2,247 -0.43(-1.27%)
Oct 30, 2019 33.55 33.72 33.45 33.72 5,060 +0.28(+0.85%)
Oct 29, 2019 33.39 33.63 33.39 33.44 4,898 +0.08(+0.25%)
Oct 28, 2019 33.28 33.47 33.28 33.35 17,250 +0.18(+0.56%)
Oct 25, 2019 33.43 33.43 33.17 33.17 4,159 -0.20(-0.61%)
Oct 24, 2019 33.06 33.37 33.06 33.37 1,557 +0.27(+0.82%)
Oct 23, 2019 32.95 33.11 32.95 33.10 1,208 -0.03(-0.08%)
Oct 22, 2019 33.32 33.33 33.13 33.13 1,702 -0.05(-0.15%)
Oct 21, 2019 33.28 33.30 33.18 33.18 838 +0.04(+0.13%)
Oct 18, 2019 33.31 33.31 33.04 33.13 935 -0.44(-1.30%)
Oct 17, 2019 33.92 33.92 33.57 33.57 1,963 -0.12(-0.35%)
Oct 16, 2019 33.70 33.80 33.68 33.69 1,065 -0.07(-0.20%)
Oct 15, 2019 33.88 33.88 33.76 33.76 318 +0.09(+0.28%)
Oct 14, 2019 33.78 33.78 33.64 33.66 1,069 -0.10(-0.29%)
Oct 11, 2019 33.92 33.94 33.76 33.76 1,871 +0.21(+0.64%)
Oct 10, 2019 33.53 33.66 33.53 33.55 4,996 +0.20(+0.59%)
Oct 09, 2019 33.25 33.45 33.25 33.35 7,252 +0.25(+0.76%)
Oct 08, 2019 33.14 33.36 32.96 33.10 2,328 -0.34(-1.01%)
Oct 07, 2019 33.50 33.62 33.44 33.44 2,200 -0.17(-0.52%)
Oct 04, 2019 33.27 33.61 33.25 33.61 2,391 +0.43(+1.30%)
Oct 03, 2019 32.89 33.18 32.87 33.18 2,896 +0.11(+0.34%)
Oct 02, 2019 33.14 33.14 32.83 33.07 24,561 -0.40(-1.20%)
Oct 01, 2019 33.92 33.92 33.45 33.47 74,319 -0.78(-2.27%)
Sep 30, 2019 34.32 34.34 34.24 34.24 1,747 +0.10(+0.29%)
Sep 27, 2019 34.59 34.59 34.11 34.15 2,079 -0.50(-1.44%)
Sep 26, 2019 34.79 34.79 34.56 34.65 2,100 -0.02(-0.06%)
Sep 25, 2019 34.08 34.67 34.08 34.67 3,989 +0.32(+0.92%)
Sep 24, 2019 34.59 34.61 34.35 34.35 2,500 -0.18(-0.53%)
Sep 23, 2019 34.76 34.76 34.45 34.53 1,026 -0.15(-0.42%)
Sep 20, 2019 34.84 34.84 34.64 34.68 22,511 -0.15(-0.43%)
Sep 19, 2019 35.19 35.19 34.82 34.83 5,386 -0.28(-0.79%)
Sep 18, 2019 34.84 35.11 34.73 35.11 4,317 +0.20(+0.57%)
Sep 17, 2019 34.72 34.91 34.72 34.91 1,857 +0.08(+0.24%)
Sep 16, 2019 34.70 34.93 34.70 34.82 2,849 +0.37(+1.06%)
Sep 13, 2019 34.60 34.60 34.37 34.46 3,439 +0.08(+0.24%)
Sep 12, 2019 34.23 34.47 34.23 34.38 4,168 +0.42(+1.23%)
Sep 11, 2019 33.88 33.96 33.70 33.96 1,465 +0.25(+0.73%)
Sep 10, 2019 33.82 33.97 33.60 33.71 847 -0.32(-0.94%)
Sep 09, 2019 35.03 35.03 34.02 34.03 6,485 -0.57(-1.66%)
Sep 06, 2019 34.60 34.64 34.60 34.60 521 +0.00(+0.00%)
Sep 05, 2019 34.69 34.84 34.60 34.60 2,855 +0.37(+1.09%)
Sep 04, 2019 34.27 34.30 34.23 34.23 1,780 +0.43(+1.26%)
Sep 03, 2019 33.74 33.80 33.67 33.80 751 -0.34(-0.99%)
Aug 30, 2019 34.03 34.16 34.03 34.14 1,875 +0.10(+0.30%)
Aug 29, 2019 33.99 34.04 33.87 34.04 2,026 +0.53(+1.58%)
Aug 28, 2019 33.52 33.52 33.51 33.51 212 +0.23(+0.68%)
Aug 27, 2019 33.41 33.41 33.28 33.28 154 +0.02(+0.07%)
Aug 26, 2019 33.10 33.26 33.10 33.26 545 +0.29(+0.89%)
Aug 23, 2019 34.54 34.54 32.97 32.97 1,563 -0.93(-2.75%)
Aug 22, 2019 33.94 33.94 33.90 33.90 84,144 +0.17(+0.49%)
Aug 21, 2019 33.86 33.86 33.67 33.73 458 +0.23(+0.69%)
Aug 20, 2019 33.56 33.56 33.50 33.50 232 -0.05(-0.16%)
Aug 19, 2019 33.54 33.55 33.54 33.55 684 +0.47(+1.43%)
Aug 16, 2019 32.89 33.08 32.88 33.08 1,771 +0.48(+1.46%)
Aug 15, 2019 32.40 32.60 32.40 32.60 1,018 +0.16(+0.48%)
Aug 14, 2019 32.61 32.61 32.45 32.45 437 -0.77(-2.31%)
Aug 13, 2019 33.24 33.39 33.21 33.21 681 +0.29(+0.89%)
Aug 12, 2019 33.14 33.14 32.91 32.92 2,305 -0.48(-1.42%)
Aug 09, 2019 33.52 33.52 33.34 33.40 1,459 -0.26(-0.76%)
Aug 08, 2019 33.37 33.65 33.37 33.65 1,090 +0.67(+2.04%)
Aug 07, 2019 32.83 32.98 32.83 32.98 367 +0.21(+0.65%)
Aug 06, 2019 32.57 32.77 32.43 32.77 1,515 +0.87(+2.74%)
Aug 05, 2019 33.02 33.02 31.59 31.89 9,422 -0.68(-2.09%)
Aug 02, 2019 32.62 32.63 32.37 32.57 2,918 -0.34(-1.03%)
Aug 01, 2019 33.59 33.61 32.90 32.91 3,183 -0.10(-0.30%)
Jul 31, 2019 33.14 33.18 33.01 33.01 762 -0.05(-0.14%)
Jul 30, 2019 32.99 33.08 32.99 33.06 1,072 +0.01(+0.03%)
Jul 29, 2019 33.05 33.05 33.05 33.05 93 -0.17(-0.51%)
Jul 26, 2019 33.18 33.22 33.18 33.22 416 +0.07(+0.22%)
Jul 25, 2019 33.20 33.20 33.10 33.14 772 +0.02(+0.05%)
Jul 24, 2019 32.78 33.13 32.78 33.13 1,536 +0.38(+1.15%)
Jul 23, 2019 32.66 32.75 32.66 32.75 612 +0.23(+0.70%)
Jul 22, 2019 32.52 32.52 32.52 32.52 51 +0.09(+0.26%)
Jul 19, 2019 32.44 32.44 32.44 32.44 208 +0.21(+0.65%)
Jul 18, 2019 32.27 32.27 32.12 32.23 1,295 -0.13(-0.39%)
Jul 17, 2019 32.47 32.47 32.35 32.35 651 -0.25(-0.77%)
Jul 16, 2019 32.64 32.65 32.60 32.61 730 +0.02(+0.06%)
Jul 15, 2019 33.20 33.20 32.55 32.59 4,979 -0.23(-0.69%)
Jul 12, 2019 32.56 32.82 32.56 32.82 208 +0.38(+1.17%)
Jul 11, 2019 32.43 32.44 32.43 32.44 5,346 +0.14(+0.42%)
Jul 10, 2019 32.41 32.79 32.30 32.30 2,743 +0.02(+0.06%)
Jul 09, 2019 31.94 32.28 31.94 32.28 2,008 +0.13(+0.40%)
Jul 08, 2019 32.15 32.15 32.15 32.15 42 -0.30(-0.93%)
Jul 05, 2019 32.55 32.55 32.45 32.45 416 -0.01(-0.04%)
Jul 03, 2019 32.40 32.47 32.40 32.47 1,354 +0.13(+0.40%)
Jul 02, 2019 32.21 32.35 32.21 32.34 940 +0.12(+0.38%)
Jul 01, 2019 32.44 32.46 32.16 32.22 1,866 -0.14(-0.42%)
Jun 28, 2019 32.08 32.35 32.08 32.35 416 +0.39(+1.23%)
Jun 27, 2019 31.91 31.97 31.91 31.96 616 +0.14(+0.43%)
Jun 26, 2019 31.83 31.82 31.82 31.82 111 -0.13(-0.40%)
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.