Canada Markets open in 1 hr 5 mins

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.20-0.35 (-1.02%)
At close: 02:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202234.4234.5734.1834.2034.203,500
May 13, 202233.8934.6533.8934.5634.568,100
May 12, 202232.4333.5632.4333.2433.2412,600
May 11, 202233.6634.0032.7132.7132.715,700
May 10, 202234.6834.6833.6433.8233.823,900
May 09, 202234.8834.9033.8834.0134.015,200
May 06, 202235.8435.8435.2135.5235.525,800
May 05, 202237.4837.4835.9636.1336.133,100
May 04, 202236.4837.8036.3537.8037.8010,200
May 03, 202236.4136.6736.3236.5436.542,500
May 02, 202236.0236.3835.8136.3836.384,900
Apr 29, 202236.6637.1635.9035.9035.904,200
Apr 28, 202235.8437.0035.8436.8836.883,100
Apr 27, 202236.0236.5736.0236.0936.097,000
Apr 26, 202236.8336.8336.0436.0436.041,900
Apr 25, 202236.4736.9936.4736.9936.996,000
Apr 22, 202237.5137.5636.7936.7936.794,100
Apr 21, 202238.9538.9537.7537.7537.753,400
Apr 20, 202239.0739.0738.6738.6738.676,100
Apr 19, 202238.0638.8638.0638.7338.734,000
Apr 18, 202238.4038.4037.9538.0038.005,500
Apr 14, 202239.2639.2638.5638.5638.562,900
Apr 13, 202239.0539.2339.0539.2239.221,300
Apr 12, 202239.2439.6838.4838.5638.565,100
Apr 11, 202238.9439.1338.8338.8338.832,900
Apr 08, 202239.5039.5439.0739.0739.071,200
Apr 07, 202239.5239.8139.2339.6339.631,400
Apr 06, 202240.1540.1539.3239.5739.573,000
Apr 05, 202241.6241.6240.7240.7240.721,900
Apr 04, 202241.1241.8041.1241.7541.754,700
Apr 01, 202241.0641.0640.5940.9740.974,600
Mar 31, 202241.2641.2640.8140.8140.813,400
Mar 30, 202241.6141.8541.1941.1941.192,300
Mar 29, 202241.3141.7841.3141.7841.781,500
Mar 28, 202240.3140.5840.1440.5840.581,300
Mar 25, 202240.9740.9740.3440.6340.632,800
Mar 24, 202240.5340.7840.4840.7840.782,700
Mar 23, 202240.5140.8240.1840.3540.355,900
Mar 22, 202240.5240.9040.5240.8140.814,700
Mar 21, 202240.5640.8040.3040.4140.412,000
Mar 18, 202240.3140.8340.3140.8240.823,600
Mar 17, 202239.9840.3939.8040.3940.392,400
Mar 16, 202238.4639.5538.4639.5539.552,800
Mar 15, 202237.3238.0337.1238.0338.032,300
Mar 14, 202238.1938.4837.1037.1837.184,700
Mar 11, 202238.9638.9638.0138.0138.013,700
Mar 10, 202238.6038.8538.3538.8538.852,200
Mar 09, 202239.2439.5339.2439.3239.324,400
Mar 08, 202237.7438.8037.7438.2638.263,500
Mar 07, 202238.7338.7837.8637.8637.863,900
Mar 04, 202238.6438.8038.2838.4238.423,600
Mar 03, 202239.4339.4439.0439.2039.203,500
Mar 02, 202239.1439.7639.1439.7139.712,200
Mar 01, 202239.4639.6538.7838.9638.969,500
Feb 28, 202239.5139.8539.2839.5639.564,000
Feb 25, 202239.0339.3239.0039.3239.3218,600
Feb 24, 202236.5639.0036.2039.0039.0012,300
Feb 23, 202238.9538.9537.5437.5437.546,400
Feb 22, 202238.8039.0238.3838.3838.383,000
Feb 18, 202239.9939.9939.2439.2739.273,600
Feb 17, 202240.6740.6739.9339.9339.933,100
Feb 16, 202240.3641.0140.3541.0141.012,900
Feb 15, 202239.7940.7139.7940.6740.674,700
Feb 14, 202239.1539.6439.0139.3239.3230,600
Feb 11, 202240.2240.5439.0839.2739.277,100
Feb 10, 202240.1541.3739.9540.0840.0811,800
Feb 09, 202240.3140.8540.3140.8540.854,700
Feb 08, 202239.1139.8839.1139.8139.812,200
Feb 07, 202239.1639.4639.0439.0539.054,100
Feb 04, 202238.6539.2138.4738.9238.929,000
Feb 03, 202239.5839.6138.7238.7238.726,300
Feb 02, 202240.8140.8140.0340.1940.193,300
Feb 01, 202239.9740.4139.8540.3840.385,200
Jan 31, 202238.3840.0338.3840.0340.035,300
Jan 28, 202237.0338.2736.9838.2438.2411,800
Jan 27, 202238.9538.9537.4737.5537.559,600
Jan 26, 202239.7139.8638.4338.5038.5012,500
Jan 25, 202239.1639.3238.3538.8338.8314,200
Jan 24, 202238.2139.6637.4239.5939.5920,200
Jan 21, 202239.9840.3039.2939.2939.2922,100
Jan 20, 202241.0441.6740.1440.1440.146,600
Jan 19, 202241.6741.6740.7840.7840.788,600
Jan 18, 202242.1242.1241.4341.4441.4411,000
Jan 14, 202242.2342.4341.7642.4342.4337,700
Jan 13, 202243.5343.6042.6142.6142.617,500
Jan 12, 202243.9843.9843.3043.4143.412,100
Jan 11, 202242.9543.4342.7843.4043.408,400
Jan 10, 202242.4342.7241.9542.7242.7216,700
Jan 07, 202244.0044.1143.1543.1543.1533,900
Jan 06, 202244.2444.2443.5643.6543.655,600
Jan 05, 202245.8245.8244.2244.2244.222,600
Jan 04, 202245.9646.0845.5345.7845.7811,500
Jan 03, 202245.7245.8745.6345.8745.874,700
Dec 31, 202145.7145.7245.4645.4645.465,500
Dec 30, 202145.3046.0145.3045.5845.585,500
Dec 29, 202145.1045.4745.0645.3145.314,300
Dec 28, 202145.9445.9445.5345.5345.534,700
Dec 27, 202145.6045.9645.6045.9645.9615,700
Dec 23, 202145.2545.6845.1445.6045.606,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...