Quantcast

SPDR Kensho Future Security ETF Historical Stock Prices

(ETF)
XKFS 
$31.36
*  
0.31
1%
Get XKFS Alerts
*Delayed - data as of Nov. 21, 2018 10:34 ET  -  Find a broker to begin trading XKFS now


Community Rating:
View:    XKFS Real Time
 
 
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 20-AUG-2018 TO 20-NOV-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.
10:34 31 31.36 31.36 31.36 205
11/20/2018 31.28 31.51 30.7 31.05 6,379
11/19/2018 32.83 32.83 32.0653 32.0793 1,191
11/16/2018 32.8 32.8 32.8 32.8 00
11/15/2018 33.16 33.16 32.4518 32.8 3,648
11/14/2018 32.52 32.53 32.4399 32.4399 2,216
11/13/2018 32.62 32.9 32.55 32.55 2,062
11/12/2018 33.48 33.48 32.63 32.63 6,778
11/09/2018 33.9 33.92 32.98 33.48 4,435
11/08/2018 34 34.23 33.84 33.9399 8,287
11/07/2018 33.4203 33.88 33.4203 33.85 3,240
11/06/2018 32.71 33.1062 32.71 32.9384 3,838
11/05/2018 32.4888 32.6 32.43 32.56 3,687
11/02/2018 33.0199 33.0199 32.64 32.6462 2,072
11/01/2018 32.27 32.43 32.1775 32.43 4,788
10/31/2018 32.15 32.1966 31.93 32.1966 3,746
10/30/2018 31.13 31.42 31 31.42 6,435
10/29/2018 31.84 31.84 30.645 30.78 2,534
10/26/2018 31.3 31.83 31.3 31.83 4,539
10/25/2018 31.68 32.1569 31.68 32.1569 6,109
10/24/2018 32.78 32.78 31.7156 31.7156 2,090
10/23/2018 33.5 33.5 32.3801 32.86 3,451
10/22/2018 33.1201 33.2434 33.09 33.2434 1,615
10/19/2018 33.17 33.17 32.78 32.78 665
10/18/2018 33.88 33.88 33.47 33.5 1,093
10/17/2018 33.92 33.92 33.5 33.5 878
10/16/2018 33.29 33.92 33.29 33.92 5,532
10/15/2018 33.14 33.14 33.14 33.14 502
10/12/2018 32.55 32.7483 32.5094 32.7483 1,161
10/11/2018 33.04 33.04 32.46 32.6005 3,701
10/10/2018 33.91 33.91 33.28 33.28 2,697
10/09/2018 34.52 34.52 34.0288 34.05 5,473
10/08/2018 34.74 34.74 34.12 34.4 14,410
10/05/2018 35.05 35.2993 34.81 34.81 1,418
10/04/2018 35.6 35.6 34.9798 35.11 9,320
10/03/2018 35.45 35.6945 35.45 35.6 2,479
10/02/2018 35.62 35.62 35.43 35.43 4,378
10/01/2018 36.72 36.72 35.64 35.64 2,320
09/28/2018 35.8227 36.068 35.8227 36.06 483
09/27/2018 36.02 36.02 35.82 35.87 4,120
09/26/2018 36.5 36.5 35.77 35.79 4,325
09/25/2018 36.07 36.09 36.0375 36.06 2,040
09/24/2018 36.23 36.23 35.62 35.72 1,120
09/21/2018 36.14 36.14 35.7986 35.81 6,002
09/20/2018 36.28 36.28 35.63 35.69 1,962
09/19/2018 36.29 36.29 35.79 35.79 5,966
09/18/2018 36.154 36.32 36.09 36.235 2,264
09/17/2018 36.23 36.23 36 36 3,754
09/14/2018 36.35 36.39 36.21 36.39 4,006
09/13/2018 36.19 36.25 35.98 36.0249 3,593
09/12/2018 36.35 36.35 35.6501 35.94 4,250
09/11/2018 35.7764 35.93 35.7764 35.8425 3,289
09/10/2018 35.77 35.8799 35.7173 35.8295 10,156
09/07/2018 35.789 35.82 35.575 35.6113 10,602
09/06/2018 35.6 35.6 35.53 35.53 876
09/05/2018 35 35.32 35 35.31 1,157
09/04/2018 35.4099 35.5683 35.4099 35.5643 1,614
08/31/2018 35.49 35.56 35.474 35.5336 2,917
08/30/2018 35.5 35.5 35.5 35.5 382
08/29/2018 35.93 35.93 35.6 35.71 5,247
08/28/2018 35.509 35.5193 35.41 35.5193 4,072
08/27/2018 35.69 35.69 35.3949 35.409 1,787
08/24/2018 35.42 35.42 35.2 35.2 524
08/23/2018 34.8808 34.8808 34.8808 34.8808 00
08/22/2018 34.8808 34.8808 34.8808 34.8808 381
08/21/2018 34.7773 34.8899 34.76 34.8399 4,509
08/20/2018 34.73 34.73 34.447 34.622 2,277
*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