Quantcast

SPDR S&P Kensho Future Security ETF Historical Stock Prices

(ETF)
FITE 
$38.5444
*  
0.0454
0.12%
Get FITE Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading FITE now


Community Rating:
View:    FITE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.635 38.635 38.5016 38.5444 8,505
07/15/2019 39.52 39.52 38.41 38.499 2,381
07/12/2019 38.38 38.6644 38.3497 38.6272 3,520
07/11/2019 38.25 38.31 38.0724 38.2446 7,894
07/10/2019 38.53 38.53 38.16 38.2227 3,598
07/09/2019 37.823 38.0797 37.823 38.0797 729
07/08/2019 37.97 37.97 37.72 37.7954 10,073
07/05/2019 37.96 38.1042 37.65 38.1042 696
07/03/2019 38.64 38.64 38 38.0577 1,562
07/02/2019 37.54 37.6824 37.53 37.6824 986
07/01/2019 38.74 38.74 37.51 37.5414 145,662
06/28/2019 37.19 37.5093 37.1602 37.5032 8,133
06/27/2019 36.99 37.08 36.97 37.0501 4,061
06/26/2019 36.98 36.98 36.7758 36.7758 1,565
06/25/2019 37.205 37.205 36.8818 36.8818 1,641
06/24/2019 37.294 37.294 37.138 37.138 2,628
06/21/2019 37.3 37.3653 37.3 37.3269 1,744
06/20/2019 37.71 37.778 37.61 37.6775 2,161
06/19/2019 36.73 37.1989 36.73 37.1964 2,003
06/18/2019 36.4 36.97 36.4 36.8345 3,228
06/17/2019 36.3147 36.425 36.2789 36.2789 916
06/14/2019 36.4425 36.4425 36.27 36.3233 639
06/13/2019 36.55 36.6295 36.4716 36.6168 137,940
06/12/2019 36.11 36.3919 36.11 36.3919 6,131
06/11/2019 36.4899 36.4899 36.0545 36.2841 1,412
06/10/2019 36.78 36.87 36.6063 36.6063 976
06/07/2019 36.51 36.645 36.4499 36.4499 496
06/06/2019 36.02 36.2001 36.02 36.2001 647
06/05/2019 35.69 36.1384 35.69 36.1384 158
06/04/2019 35.15 35.7436 35.15 35.7436 1,678
06/03/2019 35.08 35.08 34.635 34.7185 4,312
05/31/2019 35.18 35.385 35.165 35.1837 2,699
05/30/2019 35.64 35.6477 35.5139 35.6477 440
05/29/2019 35.54 35.6044 35.4303 35.5786 9,828
05/28/2019 36.06 36.1035 35.823 35.823 503
05/24/2019 35.97 35.97 35.79 35.8635 1,688
05/23/2019 36.86 36.86 35.41 35.5973 2,167
05/22/2019 36.45 36.45 36.3759 36.3759 721
05/21/2019 36.4293 36.48 36.3897 36.4566 952
05/20/2019 35.96 36.1649 35.79 36.015 3,042
05/17/2019 36.45 36.7 36.1903 36.1982 2,247
05/16/2019 36.7 36.83 36.6603 36.6876 5,035
05/15/2019 36.09 36.28 36.09 36.1643 1,963
05/14/2019 36.09 36.13 35.99 36.0989 857
05/13/2019 35.8 35.8 35.5397 35.6354 1,965
05/10/2019 36.14 36.7213 36.14 36.7213 516
05/09/2019 36.75 36.8085 36.25 36.8085 2,251
05/08/2019 36.67 36.9303 36.67 36.7673 824
05/07/2019 37.2015 37.25 36.65 36.873 3,906
05/06/2019 37.27 37.541 37.1911 37.5049 11,913
05/03/2019 37.21 37.6108 37.21 37.6108 3,222
05/02/2019 37.24 37.2834 36.9132 37.1093 2,939
05/01/2019 37.5 37.5 37.18 37.18 14,538
04/30/2019 36.965 37.18 36.965 37.1697 1,800
04/29/2019 37.12 37.12 36.9938 36.9938 962
04/26/2019 36.55 36.8176 36.55 36.8176 1,994
04/25/2019 36.5314 36.658 36.5314 36.6354 496
04/24/2019 37.14 37.14 36.81 36.81 4,281
04/23/2019 36.7 36.7162 36.7 36.7162 2,213
04/22/2019 35.8 36.1 35.8 36.0973 3,590
04/18/2019 35.8 35.898 35.65 35.8869 1,785
04/17/2019 36.71 36.71 35.8686 35.8851 2,631
04/16/2019 36.42 36.42 36.1401 36.1524 6,275
04/15/2019 36.16 36.1657 36.08 36.1657 796
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FITE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio