SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

32.43

-1.17

(-3.47%)

At close: 03:13PM EDT

34.04

+1.61

(+4.98%)

After hours:

04:29PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	33.00	33.00	32.15	32.43	32.43	2,034
Sept 28, 2022	32.71	33.64	32.71	33.59	33.59	2,300
Sept 27, 2022	32.93	33.01	32.34	32.62	32.62	3,800
Sept 26, 2022	32.62	32.62	32.35	32.39	32.39	1,800
Sept 23, 2022	33.19	33.19	32.51	32.85	32.85	4,700
Sept 22, 2022	34.56	34.56	33.64	33.83	33.83	3,300
Sept 21, 2022	35.65	35.95	34.93	34.93	34.93	12,900
Sept 20, 2022	35.58	35.73	35.11	35.20	35.20	1,900
Sept 19, 2022	35.95	36.32	35.95	36.23	36.23	1,500
Sept 19, 2022	0.151 Dividend
Sept 16, 2022	36.41	36.41	36.06	36.24	36.09	2,100
Sept 15, 2022	36.96	37.55	36.96	37.04	36.89	3,200
Sept 14, 2022	36.79	37.12	36.65	37.12	36.97	700
Sept 13, 2022	37.12	37.29	36.72	36.79	36.64	3,600
Sept 12, 2022	38.07	38.13	37.70	38.13	37.97	2,100
Sept 09, 2022	37.55	37.81	37.51	37.77	37.61	2,000
Sept 08, 2022	36.21	37.12	36.21	37.12	36.97	4,400
Sept 07, 2022	35.47	36.77	35.47	36.77	36.62	5,000
Sept 06, 2022	35.64	35.87	35.23	35.53	35.38	3,900
Sept 02, 2022	36.45	36.45	35.44	35.44	35.29	4,500
Sept 01, 2022	36.04	36.05	35.37	35.84	35.69	6,700
Aug 31, 2022	36.56	36.95	36.55	36.56	36.40	2,300
Aug 30, 2022	37.20	37.20	36.25	36.41	36.26	4,000
Aug 29, 2022	36.60	37.11	36.60	36.82	36.67	1,600
Aug 26, 2022	37.96	38.39	36.98	37.03	36.87	4,100
Aug 25, 2022	38.05	38.48	38.05	38.48	38.32	3,900
Aug 24, 2022	37.07	37.74	37.07	37.74	37.59	1,900
Aug 23, 2022	37.05	37.32	37.05	37.09	36.94	4,200
Aug 22, 2022	37.28	37.36	36.89	36.97	36.81	16,100
Aug 19, 2022	38.09	38.14	38.05	38.12	37.96	6,700
Aug 18, 2022	39.42	39.61	39.29	39.49	39.32	9,000
Aug 17, 2022	39.08	39.35	39.08	39.27	39.11	2,100
Aug 16, 2022	40.20	40.42	40.20	40.25	40.08	8,000
Aug 15, 2022	40.15	40.55	40.15	40.49	40.32	2,200
Aug 12, 2022	39.62	40.66	39.53	40.59	40.42	3,600
Aug 11, 2022	39.99	39.99	39.40	39.41	39.24	2,200
Aug 10, 2022	38.75	39.45	38.65	39.45	39.29	8,000
Aug 09, 2022	37.77	37.77	37.72	37.72	37.57	2,600
Aug 08, 2022	39.34	39.38	38.67	38.80	38.64	2,200
Aug 05, 2022	37.73	38.28	37.73	38.28	38.12	1,000
Aug 04, 2022	37.79	38.06	37.79	38.06	37.90	1,200
Aug 03, 2022	37.51	37.78	37.51	37.77	37.61	1,400
Aug 02, 2022	36.78	37.44	36.71	37.25	37.09	1,800
Aug 01, 2022	36.86	37.11	36.71	36.93	36.78	3,500
Jul 29, 2022	36.46	37.30	36.46	37.24	37.08	5,400
Jul 28, 2022	35.61	36.59	35.49	36.59	36.43	3,600
Jul 27, 2022	34.36	35.02	34.36	35.02	34.88	1,700
Jul 26, 2022	34.00	34.05	33.94	33.94	33.79	1,700
Jul 25, 2022	34.46	34.48	34.19	34.38	34.24	1,300
Jul 22, 2022	35.03	35.03	34.27	34.43	34.29	5,700
Jul 21, 2022	34.82	35.42	34.77	35.42	35.28	3,400
Jul 20, 2022	34.28	35.01	34.28	35.01	34.87	3,400
Jul 19, 2022	33.07	34.09	33.07	34.05	33.91	2,700
Jul 18, 2022	33.16	33.31	32.74	32.74	32.60	2,000
Jul 15, 2022	31.90	32.57	31.90	32.57	32.44	2,100
Jul 14, 2022	31.83	32.08	31.70	32.08	31.94	2,500
Jul 13, 2022	31.65	32.51	31.65	32.34	32.21	3,300
Jul 12, 2022	32.47	32.53	32.32	32.40	32.27	1,200
Jul 11, 2022	32.90	32.90	32.50	32.50	32.37	800
Jul 08, 2022	33.10	33.77	33.06	33.56	33.42	3,300
Jul 07, 2022	33.35	33.47	33.35	33.47	33.33	1,900
Jul 06, 2022	32.16	32.43	31.87	32.24	32.11	5,100
Jul 05, 2022	31.34	32.19	30.77	32.19	32.06	6,300
Jul 01, 2022	32.31	32.31	31.61	31.94	31.80	1,400
Jun 30, 2022	31.60	32.24	31.49	32.02	31.88	3,300
Jun 29, 2022	32.61	32.61	31.96	32.01	31.88	2,000
Jun 28, 2022	33.72	33.72	32.78	32.78	32.64	2,100
Jun 27, 2022	34.01	34.11	33.44	33.53	33.39	6,000
Jun 24, 2022	33.69	33.92	33.57	33.86	33.72	4,200
Jun 23, 2022	32.65	33.17	32.38	33.17	33.03	4,600
Jun 22, 2022	32.20	32.92	32.20	32.62	32.48	3,200
Jun 21, 2022	33.00	33.19	32.90	32.90	32.76	4,000
Jun 21, 2022	0.179 Dividend
Jun 17, 2022	32.26	32.78	32.26	32.57	32.26	2,000
Jun 16, 2022	32.80	32.80	31.95	32.05	31.74	5,700
Jun 15, 2022	33.28	34.10	33.25	33.74	33.41	6,100
Jun 14, 2022	33.36	33.36	32.77	33.01	32.69	5,700
Jun 13, 2022	33.89	34.02	33.19	33.19	32.88	7,300
Jun 10, 2022	35.16	35.30	35.07	35.07	34.73	2,000
Jun 09, 2022	36.62	36.84	36.32	36.33	35.98	10,500
Jun 08, 2022	36.93	37.01	36.93	36.98	36.62	400
Jun 07, 2022	36.65	37.38	36.65	37.38	37.02	2,100
Jun 06, 2022	37.30	37.30	36.92	37.00	36.64	1,600
Jun 03, 2022	36.69	36.88	36.65	36.73	36.38	1,700
Jun 02, 2022	36.29	37.18	36.29	37.18	36.83	7,900
Jun 01, 2022	36.53	36.53	35.94	35.98	35.64	7,000
May 31, 2022	36.68	36.68	36.19	36.29	35.94	9,400
May 27, 2022	36.55	36.74	36.49	36.74	36.38	2,100
May 26, 2022	35.58	35.74	35.58	35.69	35.35	2,100
May 25, 2022	34.20	34.71	34.20	34.71	34.38	2,400
May 24, 2022	33.78	34.32	33.78	34.25	33.92	4,100
May 23, 2022	34.92	34.92	34.25	34.80	34.47	6,000
May 20, 2022	34.89	34.89	33.91	34.42	34.09	3,400
May 19, 2022	34.09	34.92	34.09	34.52	34.18	3,300
May 18, 2022	34.84	34.84	34.06	34.09	33.76	18,100
May 17, 2022	35.07	35.26	34.76	35.26	34.92	2,300
May 16, 2022	34.42	34.57	34.18	34.20	33.87	3,500
May 13, 2022	33.89	34.65	33.89	34.56	34.22	8,100
May 12, 2022	32.43	33.56	32.43	33.24	32.92	12,600
May 11, 2022	33.66	34.00	32.71	32.71	32.39	5,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7315-0.0036(-0.49%)

CRUDE OIL81.61+0.38(+0.47%)

BTC-CAD26,643.32-310.19(-1.15%)

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7315
-0.0036(-0.49%)

CRUDE OIL
81.61
+0.38(+0.47%)

BTC-CAD
26,643.32
-310.19(-1.15%)