Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202233.0033.0032.1532.4332.432,034
Sept 28, 202232.7133.6432.7133.5933.592,300
Sept 27, 202232.9333.0132.3432.6232.623,800
Sept 26, 202232.6232.6232.3532.3932.391,800
Sept 23, 202233.1933.1932.5132.8532.854,700
Sept 22, 202234.5634.5633.6433.8333.833,300
Sept 21, 202235.6535.9534.9334.9334.9312,900
Sept 20, 202235.5835.7335.1135.2035.201,900
Sept 19, 202235.9536.3235.9536.2336.231,500
Sept 19, 20220.151 Dividend
Sept 16, 202236.4136.4136.0636.2436.092,100
Sept 15, 202236.9637.5536.9637.0436.893,200
Sept 14, 202236.7937.1236.6537.1236.97700
Sept 13, 202237.1237.2936.7236.7936.643,600
Sept 12, 202238.0738.1337.7038.1337.972,100
Sept 09, 202237.5537.8137.5137.7737.612,000
Sept 08, 202236.2137.1236.2137.1236.974,400
Sept 07, 202235.4736.7735.4736.7736.625,000
Sept 06, 202235.6435.8735.2335.5335.383,900
Sept 02, 202236.4536.4535.4435.4435.294,500
Sept 01, 202236.0436.0535.3735.8435.696,700
Aug 31, 202236.5636.9536.5536.5636.402,300
Aug 30, 202237.2037.2036.2536.4136.264,000
Aug 29, 202236.6037.1136.6036.8236.671,600
Aug 26, 202237.9638.3936.9837.0336.874,100
Aug 25, 202238.0538.4838.0538.4838.323,900
Aug 24, 202237.0737.7437.0737.7437.591,900
Aug 23, 202237.0537.3237.0537.0936.944,200
Aug 22, 202237.2837.3636.8936.9736.8116,100
Aug 19, 202238.0938.1438.0538.1237.966,700
Aug 18, 202239.4239.6139.2939.4939.329,000
Aug 17, 202239.0839.3539.0839.2739.112,100
Aug 16, 202240.2040.4240.2040.2540.088,000
Aug 15, 202240.1540.5540.1540.4940.322,200
Aug 12, 202239.6240.6639.5340.5940.423,600
Aug 11, 202239.9939.9939.4039.4139.242,200
Aug 10, 202238.7539.4538.6539.4539.298,000
Aug 09, 202237.7737.7737.7237.7237.572,600
Aug 08, 202239.3439.3838.6738.8038.642,200
Aug 05, 202237.7338.2837.7338.2838.121,000
Aug 04, 202237.7938.0637.7938.0637.901,200
Aug 03, 202237.5137.7837.5137.7737.611,400
Aug 02, 202236.7837.4436.7137.2537.091,800
Aug 01, 202236.8637.1136.7136.9336.783,500
Jul 29, 202236.4637.3036.4637.2437.085,400
Jul 28, 202235.6136.5935.4936.5936.433,600
Jul 27, 202234.3635.0234.3635.0234.881,700
Jul 26, 202234.0034.0533.9433.9433.791,700
Jul 25, 202234.4634.4834.1934.3834.241,300
Jul 22, 202235.0335.0334.2734.4334.295,700
Jul 21, 202234.8235.4234.7735.4235.283,400
Jul 20, 202234.2835.0134.2835.0134.873,400
Jul 19, 202233.0734.0933.0734.0533.912,700
Jul 18, 202233.1633.3132.7432.7432.602,000
Jul 15, 202231.9032.5731.9032.5732.442,100
Jul 14, 202231.8332.0831.7032.0831.942,500
Jul 13, 202231.6532.5131.6532.3432.213,300
Jul 12, 202232.4732.5332.3232.4032.271,200
Jul 11, 202232.9032.9032.5032.5032.37800
Jul 08, 202233.1033.7733.0633.5633.423,300
Jul 07, 202233.3533.4733.3533.4733.331,900
Jul 06, 202232.1632.4331.8732.2432.115,100
Jul 05, 202231.3432.1930.7732.1932.066,300
Jul 01, 202232.3132.3131.6131.9431.801,400
Jun 30, 202231.6032.2431.4932.0231.883,300
Jun 29, 202232.6132.6131.9632.0131.882,000
Jun 28, 202233.7233.7232.7832.7832.642,100
Jun 27, 202234.0134.1133.4433.5333.396,000
Jun 24, 202233.6933.9233.5733.8633.724,200
Jun 23, 202232.6533.1732.3833.1733.034,600
Jun 22, 202232.2032.9232.2032.6232.483,200
Jun 21, 202233.0033.1932.9032.9032.764,000
Jun 21, 20220.179 Dividend
Jun 17, 202232.2632.7832.2632.5732.262,000
Jun 16, 202232.8032.8031.9532.0531.745,700
Jun 15, 202233.2834.1033.2533.7433.416,100
Jun 14, 202233.3633.3632.7733.0132.695,700
Jun 13, 202233.8934.0233.1933.1932.887,300
Jun 10, 202235.1635.3035.0735.0734.732,000
Jun 09, 202236.6236.8436.3236.3335.9810,500
Jun 08, 202236.9337.0136.9336.9836.62400
Jun 07, 202236.6537.3836.6537.3837.022,100
Jun 06, 202237.3037.3036.9237.0036.641,600
Jun 03, 202236.6936.8836.6536.7336.381,700
Jun 02, 202236.2937.1836.2937.1836.837,900
Jun 01, 202236.5336.5335.9435.9835.647,000
May 31, 202236.6836.6836.1936.2935.949,400
May 27, 202236.5536.7436.4936.7436.382,100
May 26, 202235.5835.7435.5835.6935.352,100
May 25, 202234.2034.7134.2034.7134.382,400
May 24, 202233.7834.3233.7834.2533.924,100
May 23, 202234.9234.9234.2534.8034.476,000
May 20, 202234.8934.8933.9134.4234.093,400
May 19, 202234.0934.9234.0934.5234.183,300
May 18, 202234.8434.8434.0634.0933.7618,100
May 17, 202235.0735.2634.7635.2634.922,300
May 16, 202234.4234.5734.1834.2033.873,500
May 13, 202233.8934.6533.8934.5634.228,100
May 12, 202232.4333.5632.4333.2432.9212,600
May 11, 202233.6634.0032.7132.7132.395,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...