Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Kensho Smart Mobility ETF (NY: XKST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.28 31.28 31.28 0 +0.00(+0.00%)
Aug 30, 2018 31.28 31.28 191 +0.00(+0.00%)
Aug 29, 2018 31.28 31.28 31.28 31.28 409 +0.08(+0.26%)
Aug 28, 2018 31.66 31.66 31.19 31.20 1,106 +0.05(+0.15%)
Aug 27, 2018 31.15 31.15 31.15 31.15 236 +0.66(+2.16%)
Aug 24, 2018 30.49 30.49 30.49 30.49 100 +0.00(+0.00%)
Aug 23, 2018 30.49 30.49 30.49 30.49 502 -0.25(-0.81%)
Aug 22, 2018 30.83 30.83 30.73 30.74 1,125 -0.22(-0.71%)
Aug 21, 2018 30.53 30.97 30.53 30.96 1,294 +0.43(+1.41%)
Aug 20, 2018 30.53 30.53 30.53 30.53 182 +0.00(+0.00%)
Aug 17, 2018 30.09 30.53 30.09 30.53 17,200 +0.21(+0.69%)
Aug 16, 2018 30.35 30.38 30.32 30.32 659 +0.48(+1.62%)
Aug 15, 2018 29.90 29.90 29.84 29.84 607 -0.60(-1.98%)
Aug 14, 2018 30.44 30.44 30.44 30.44 123 +0.15(+0.50%)
Aug 13, 2018 30.70 30.70 30.29 30.29 1,852 -0.56(-1.82%)
Aug 10, 2018 30.85 30.85 30.85 30.85 100 +0.00(+0.01%)
Aug 09, 2018 30.85 30.85 30.85 30.85 417 -0.16(-0.52%)
Aug 08, 2018 31.05 31.05 31.01 31.01 984 +0.26(+0.84%)
Aug 07, 2018 30.75 30.75 30.75 30.75 26 +0.00(+0.00%)
Aug 06, 2018 30.72 30.75 30.72 30.75 1,176 +0.12(+0.39%)
Aug 03, 2018 30.59 30.63 30.59 30.63 1,600 +0.65(+2.17%)
Aug 02, 2018 29.98 29.98 43 +0.00(+0.00%)
Aug 01, 2018 29.98 29.98 29.98 29.98 500 -0.36(-1.20%)
Jul 31, 2018 30.35 30.35 30.34 30.34 546 +0.11(+0.37%)
Jul 30, 2018 30.23 30.23 30.23 30.23 352 -0.06(-0.20%)
Jul 27, 2018 30.29 30.29 30.29 30.29 100 +0.00(+0.00%)
Jul 26, 2018 30.29 30.29 30.29 24 +0.33(+1.10%)
Jul 25, 2018 29.96 29.96 29.96 29.96 294 -0.25(-0.82%)
Jul 24, 2018 30.73 30.73 30.20 30.21 973 -0.09(-0.29%)
Jul 23, 2018 30.23 30.30 30.23 30.30 303 -0.15(-0.51%)
Jul 20, 2018 30.45 30.45 30.45 30.45 191 -0.19(-0.62%)
Jul 19, 2018 30.64 30.64 30.64 30.64 294 -0.12(-0.39%)
Jul 18, 2018 30.73 30.76 30.73 30.76 9,391 +0.13(+0.42%)
Jul 17, 2018 30.63 30.63 30.63 30.63 319 +0.33(+1.10%)
Jul 16, 2018 30.30 30.30 30.30 30.30 317 -0.20(-0.66%)
Jul 13, 2018 30.87 30.87 30.49 30.50 3,026 -0.02(-0.08%)
Jul 12, 2018 30.39 30.53 30.39 30.52 927 +0.17(+0.58%)
Jul 11, 2018 30.39 30.39 30.35 30.35 504 -0.43(-1.40%)
Jul 10, 2018 30.86 30.86 30.78 30.78 1,067 +0.54(+1.79%)
Jul 06, 2018 30.24 30.24 30.24 25 +0.44(+1.48%)
Jul 05, 2018 30.15 30.15 29.80 29.80 710 +0.08(+0.27%)
Jul 03, 2018 29.72 29.72 29.72 0 -0.12(-0.40%)
Jul 02, 2018 29.84 29.84 29.84 29.84 391 -0.10(-0.33%)
Jun 29, 2018 29.60 30.00 29.60 29.94 1,316 +0.31(+1.06%)
Jun 28, 2018 29.51 29.64 29.51 29.62 1,058 -0.12(-0.42%)
Jun 27, 2018 30.50 30.50 29.75 29.75 325 -0.42(-1.40%)
Jun 26, 2018 30.17 30.17 30.17 30.17 212 +0.04(+0.14%)
Jun 25, 2018 30.17 30.17 30.13 30.13 898 -0.78(-2.52%)
Jun 22, 2018 31.46 31.46 30.87 30.91 906 -0.14(-0.43%)
Jun 21, 2018 31.01 31.05 31.01 31.05 257 -0.40(-1.29%)
Jun 20, 2018 31.45 31.45 31.45 31.45 735 +0.30(+0.98%)
Jun 19, 2018 31.26 31.26 31.14 31.14 1,233 -0.34(-1.06%)
Jun 15, 2018 31.48 31.48 31.48 50 -0.12(-0.38%)
Jun 14, 2018 31.78 31.78 31.59 31.60 2,026 +0.20(+0.63%)
Jun 13, 2018 31.80 31.80 31.40 31.40 1,241 -0.04(-0.12%)
Jun 12, 2018 31.45 31.45 31.44 31.44 290 +0.07(+0.22%)
Jun 11, 2018 31.31 31.38 31.18 31.37 2,709 +0.27(+0.87%)
Jun 08, 2018 30.98 31.10 30.98 31.10 1,407 +0.08(+0.26%)
Jun 07, 2018 31.02 31.16 31.02 31.02 1,764 +0.00(+0.00%)
Jun 06, 2018 30.89 31.02 30.85 31.02 2,323 +0.08(+0.26%)
Jun 05, 2018 30.60 30.94 30.60 30.94 4,942 +0.26(+0.85%)
Jun 04, 2018 30.67 30.68 30.62 30.68 1,459 +0.20(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.