Quantcast

SPDR Kensho Future Security ETF Historical Stock Prices

(ETF)
XKFS 
$34.5137
*  
0.1862
0.54%
Get XKFS Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading XKFS now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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 34.15 34.5137 34.14 34.5137 10,211
08/17/2018 34.33 34.5137 34.14 34.5137 10,211
08/16/2018 34.3699 34.3699 34.2891 34.3275 1,455
08/15/2018 33.9951 34.12 33.9951 34.0474 2,217
08/14/2018 34.4068 34.4068 34.4068 34.4068 292
08/13/2018 34.447 34.57 34.189 34.189 2,060
08/10/2018 34.45 34.45 34.32 34.32 2,654
08/09/2018 34.6699 34.67 34.654 34.6667 2,385
08/08/2018 35.79 37.56 34.46 34.4799 4,202
08/07/2018 34.32 34.3358 34.2683 34.2683 861
08/06/2018 34.0799 34.21 34.0799 34.1908 1,221
08/03/2018 34.23 34.24 33.8205 33.8706 1,903
08/02/2018 34.0404 34.2265 34.0404 34.2265 1,387
08/01/2018 34.26 34.26 33.7828 33.7828 1,668
07/31/2018 33.17 33.83 33.17 33.83 995
07/30/2018 34.63 34.63 33.52 33.52 1,560
07/27/2018 34.73 34.73 34.09 34.19 3,381
07/26/2018 34.97 34.97 34.82 34.82 875
07/25/2018 34.3616 34.65 34.3616 34.65 498
07/24/2018 34.71 34.71 34.239 34.27 1,149
07/23/2018 34.639 34.759 34.616 34.68 3,984
07/20/2018 34.9566 35.05 34.9198 34.9198 2,336
07/19/2018 34.854 34.93 34.854 34.8965 1,639
07/18/2018 34.9327 34.9327 34.9 34.9 5,483
07/17/2018 34.94 34.94 34.601 34.81 2,460
07/16/2018 34.79 34.79 34.4714 34.51 853
07/13/2018 35.14 35.14 34.57 34.6038 9,405
07/12/2018 34.29 34.6621 34.29 34.6621 924
07/11/2018 34.04 34.04 34.0053 34.0053 2,610
07/10/2018 34.1193 34.14 34.068 34.1365 1,978
07/09/2018 33.92 34.01 33.916 34.01 994
07/06/2018 33.76 33.76 33.735 33.735 1,989
07/05/2018 33.17 33.46 33.17 33.46 1,752
07/03/2018 33.5 33.5 33.22 33.22 1,362
07/02/2018 33.0971 33.0971 33.0971 33.0971 390
06/29/2018 33 33.12 32.9761 33 2,940
06/28/2018 32.4302 32.87 32.4082 32.7621 3,471
06/27/2018 33 33 32.7395 32.7395 432
06/26/2018 32.7 32.8948 32.6706 32.864 2,605
06/25/2018 33.56 33.56 32.47 32.6116 36,215
06/22/2018 33.2454 33.25 33.21 33.2152 1,156
06/21/2018 33.4 33.47 33.348 33.45 8,730
06/20/2018 33.809 33.839 33.7141 33.73 6,528
06/19/2018 33.6148 33.66 33.5552 33.5598 1,834
06/18/2018 33.97 33.982 33.8816 33.982 1,500
06/15/2018 33.8 33.928 33.77 33.9192 3,772
06/14/2018 34.19 34.3013 34.064 34.09 2,914
06/13/2018 34.12 34.12 33.97 34.02 1,232
06/12/2018 33.9299 33.96 33.899 33.92 1,734
06/11/2018 33.95 33.95 33.8 33.8523 3,061
06/08/2018 33.71 33.82 33.6916 33.82 1,404
06/07/2018 33.71 33.71 33.5899 33.59 1,290
06/06/2018 33.8566 33.903 33.8411 33.903 3,019
06/05/2018 33.76 33.77 33.594 33.75 6,186
06/04/2018 33.2788 33.2788 33.2788 33.2788 00
06/01/2018 33.1442 33.2788 33.1442 33.2788 1,538
05/31/2018 32.93 33.12 32.93 33.02 5,673
05/30/2018 32.88 32.915 32.88 32.915 1,196
05/29/2018 32.51 32.88 32.51 32.88 612
05/25/2018 32.86 32.88 32.86 32.88 606
05/24/2018 32.8561 32.8561 32.8561 32.8561 352
05/23/2018 32.488 32.65 32.488 32.65 1,122
05/22/2018 33.02 33.02 32.7 32.7 1,649
05/21/2018 32.8341 32.8341 32.7452 32.7452 917
05/18/2018 32.5806 32.5996 32.55 32.55 4,504
05/17/2018 32.3 32.5699 32.2493 32.4748 1,591
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio