Advertisement
Advertisement
U.S. Markets open in 4 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Kensho Smart Mobility ETF (XKST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.40-0.11 (-0.41%)
At close: 02:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 202247.4248.2345.8646.1846.1843,800
Jan 25, 202246.2747.0845.5446.3446.3448,700
Jan 24, 202245.9747.3744.1447.2947.2990,500
Jan 21, 202248.5748.9047.3247.3647.3647,800
Jan 20, 202250.4051.2648.9649.0049.0039,300
Jan 19, 202252.0052.0550.0850.0950.0935,000
Jan 18, 202252.7752.7751.6551.6551.6540,700
Jan 14, 202253.0853.6352.5253.5253.5232,700
Jan 13, 202254.6655.1053.5353.6053.6017,800
Jan 12, 202254.8855.2153.9754.3454.3430,800
Jan 11, 202253.4554.5353.4454.4054.4025,700
Jan 10, 202253.7253.7252.3853.4653.4631,300
Jan 07, 202254.7355.5053.8754.2654.2637,800
Jan 06, 202254.8855.3753.6854.6954.6922,400
Jan 05, 202256.5757.0154.7954.8154.8117,100
Jan 04, 202256.8757.0955.7956.6956.6922,700
Jan 03, 202255.9456.9055.8356.6656.6634,100
Dec 31, 202155.3856.1355.2155.2255.2219,100
Dec 30, 202154.4556.2954.4555.5655.5627,500
Dec 29, 202155.4455.4454.4054.4954.4923,700
Dec 28, 202156.2456.5955.4955.5055.5025,600
Dec 27, 202156.1656.4955.8756.2556.2532,600
Dec 23, 202155.1356.4455.0256.1756.1724,600
Dec 22, 202154.4255.1254.2054.9754.9724,200
Dec 21, 202153.3754.6553.3454.5954.5926,900
Dec 20, 202153.3453.3452.2952.7752.7749,800
Dec 17, 202154.3355.3753.6454.7554.7544,900
Dec 16, 202157.1957.1954.5454.8754.8722,100
Dec 15, 202155.7856.6554.5956.6356.6327,300
Dec 14, 202155.7256.4955.4355.8455.8449,100
Dec 13, 202157.7157.7456.0956.4356.4331,700
Dec 10, 202158.3458.5157.4957.8557.8515,200
Dec 09, 202158.9459.3257.7757.8157.8112,600
Dec 08, 202159.0159.6058.2459.3959.3929,600
Dec 07, 202158.5059.4858.5058.9358.9322,900
Dec 06, 202156.7657.6755.1757.2057.2048,100
Dec 03, 202158.4458.4455.8356.3956.3926,700
Dec 02, 202157.6058.6157.2558.2658.2633,300
Dec 01, 202160.1060.7057.5057.5357.5325,700
Nov 30, 202159.7160.1057.8258.9258.9226,000
Nov 29, 202160.4460.7459.4060.0960.0931,700
Nov 26, 202159.8659.9558.5359.2559.2534,600
Nov 24, 202160.8361.7360.3961.7361.7310,100
Nov 23, 202161.7062.4560.7561.4461.4423,400
Nov 22, 202162.5063.1361.3861.7961.7927,700
Nov 19, 202161.8662.4261.8262.1762.1725,300
Nov 18, 202163.1363.1361.3861.9261.9230,100
Nov 17, 202163.6063.7162.5062.8662.8636,900
Nov 16, 202163.0463.7062.7563.7063.7036,100
Nov 15, 202163.3463.3462.4963.0263.0237,300
Nov 12, 202162.7663.0462.5963.0163.0142,600
Nov 11, 202161.8562.9161.5062.6662.6633,300
Nov 10, 202161.7962.3160.5061.0361.0336,800
Nov 09, 202164.2164.2162.1562.3562.3553,700
Nov 08, 202163.0064.2363.0063.9863.9846,000
Nov 05, 202162.5462.6261.8962.4062.4025,900
Nov 04, 202162.3462.9961.8862.0662.0622,700
Nov 03, 202161.8262.3461.0862.2262.2233,300
Nov 02, 202160.4763.9059.8062.1762.1771,900
Nov 01, 202159.2560.3959.2560.3860.3820,100
Oct 29, 202158.3858.9258.3858.8358.8317,300
Oct 28, 202157.3358.6257.3358.6158.6117,000
Oct 27, 202157.5757.8056.8956.8956.8916,400
Oct 26, 202158.6458.9257.4257.4257.4228,000
Oct 25, 202157.4658.4157.3258.3158.3121,700
Oct 22, 202157.7657.8656.8557.0557.0536,100
Oct 21, 202157.5258.2757.5257.9257.9217,200
Oct 20, 202157.4157.8757.2557.6657.6612,400
Oct 19, 202157.3157.6957.0457.5157.5119,900
Oct 18, 202156.9057.2356.6157.1057.1018,200
Oct 15, 202157.3957.7857.1157.1157.1114,100
Oct 14, 202156.7557.1056.5956.9556.9521,200
Oct 13, 202156.1156.4555.8356.3656.369,400
Oct 12, 202155.1855.9555.1855.8555.8510,000
Oct 11, 202155.1855.9854.9854.9854.9816,200
Oct 08, 202155.1355.7255.1355.3055.306,800
Oct 07, 202154.4655.6754.4655.1555.1525,100
Oct 06, 202153.6654.1353.2953.8953.8910,900
Oct 05, 202154.0654.8053.8354.4154.4119,800
Oct 04, 202154.9154.9153.8053.8853.8822,700
Oct 01, 202155.1155.2454.1954.9654.9623,700
Sep 30, 202154.9855.3554.5854.7654.7613,000
Sep 29, 202155.6455.7354.6954.7754.7719,100
Sep 28, 202156.6057.0555.3955.4455.4412,600
Sep 27, 202156.0057.4155.9757.2057.2027,200
Sep 24, 202155.8556.3955.8556.0556.0574,100
Sep 23, 202155.5056.4855.5056.3356.3336,900
Sep 22, 202154.4055.4254.4055.1255.1213,700
Sep 21, 202154.1554.3853.6354.1254.1217,400
Sep 20, 202154.0654.2553.0653.6653.6625,200
Sep 17, 202155.8055.8955.4455.8755.8723,900
Sep 16, 202155.9656.0155.4255.8155.8112,000
Sep 15, 202155.5756.1355.2356.0856.0824,000
Sep 14, 202156.3456.4755.2655.4655.4630,200
Sep 13, 202155.8956.3155.0056.1256.1216,100
Sep 10, 202156.3556.6755.4455.4455.4481,000
Sep 09, 202155.5056.2455.4155.9155.9114,500
Sep 08, 202156.7356.7355.3755.6955.6921,800
Sep 07, 202156.9157.3556.8156.8556.8532,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement