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

SPDR Kensho Final Frontiers ETF (NY: XKFF )

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 (%)
May 31, 2019 30.90 30.91 30.90 30.91 400 -0.26(-0.84%)
May 30, 2019 31.19 31.22 31.10 31.18 2,421 +0.05(+0.16%)
May 29, 2019 31.09 31.13 31.09 31.13 113 -0.00(-0.01%)
May 28, 2019 31.32 31.32 31.13 31.13 231 -0.17(-0.55%)
May 24, 2019 31.24 31.30 31.24 31.30 100 +0.06(+0.20%)
May 23, 2019 31.55 31.55 31.07 31.24 1,013 -0.50(-1.59%)
May 22, 2019 31.81 31.81 31.72 31.74 754 -0.13(-0.41%)
May 21, 2019 31.59 31.87 31.59 31.87 329 +0.41(+1.31%)
May 20, 2019 31.53 31.55 31.46 31.46 330 -0.06(-0.19%)
May 17, 2019 31.74 31.85 31.52 31.52 2,300 -0.34(-1.08%)
May 16, 2019 31.64 31.87 31.64 31.87 127 +0.30(+0.96%)
May 15, 2019 31.55 31.65 31.30 31.56 715 +0.03(+0.10%)
May 14, 2019 31.53 31.53 31.53 31.53 2 +0.22(+0.69%)
May 13, 2019 31.40 31.40 31.32 31.32 362 -0.78(-2.43%)
May 10, 2019 32.10 32.10 32.10 32.10 100 +0.08(+0.26%)
May 09, 2019 31.54 32.01 31.54 32.01 176 +0.07(+0.21%)
May 08, 2019 32.04 32.04 31.95 31.95 540 +0.07(+0.21%)
May 07, 2019 32.09 32.09 31.88 31.88 294 -0.50(-1.54%)
May 06, 2019 32.15 32.38 32.15 32.38 808 +0.03(+0.08%)
May 03, 2019 32.35 32.35 32.35 32.35 200 +0.42(+1.32%)
May 02, 2019 31.96 31.96 31.93 31.93 104 -0.11(-0.34%)
May 01, 2019 32.10 32.42 32.04 32.04 1,207 +0.01(+0.03%)
Apr 30, 2019 32.00 32.03 32.00 32.03 492 +0.05(+0.15%)
Apr 29, 2019 32.13 32.13 31.98 31.98 209 +0.12(+0.37%)
Apr 26, 2019 31.85 31.86 31.85 31.86 100 +0.20(+0.63%)
Apr 25, 2019 31.55 31.73 31.55 31.66 312 -0.27(-0.85%)
Apr 24, 2019 32.13 32.13 31.94 31.94 1,067 -0.12(-0.38%)
Apr 23, 2019 31.90 32.07 31.86 32.06 784 +0.66(+2.11%)
Apr 22, 2019 31.20 31.40 31.20 31.40 283 +0.01(+0.05%)
Apr 18, 2019 31.36 31.38 31.24 31.38 300 +0.18(+0.59%)
Apr 17, 2019 31.26 31.26 31.13 31.20 714 -0.08(-0.25%)
Apr 16, 2019 31.21 31.32 31.21 31.27 1,170 +0.15(+0.48%)
Apr 15, 2019 31.22 31.22 31.13 31.13 860 -0.19(-0.62%)
Apr 12, 2019 31.31 31.32 31.31 31.32 100 +0.27(+0.87%)
Apr 11, 2019 31.00 31.05 30.96 31.05 727 +0.31(+1.01%)
Apr 10, 2019 30.70 30.74 30.70 30.74 600 +0.09(+0.31%)
Apr 09, 2019 30.72 30.72 30.64 30.64 424 -0.42(-1.36%)
Apr 08, 2019 31.01 31.07 31.01 31.07 125 +0.02(+0.06%)
Apr 05, 2019 30.87 31.05 30.87 31.05 500 +0.37(+1.20%)
Apr 04, 2019 30.57 30.68 30.57 30.68 488 +0.20(+0.64%)
Apr 03, 2019 30.48 30.48 30.48 30.48 30 -0.19(-0.63%)
Apr 02, 2019 30.65 30.68 30.65 30.68 292 -0.17(-0.56%)
Apr 01, 2019 30.85 30.85 30.85 30.85 125 +0.69(+2.29%)
Mar 29, 2019 30.47 30.47 30.05 30.15 1,900 +0.19(+0.63%)
Mar 28, 2019 29.72 29.96 29.71 29.96 1,280 +0.23(+0.78%)
Mar 27, 2019 29.73 29.73 29.73 29.73 90 -0.10(-0.34%)
Mar 26, 2019 30.03 30.03 29.84 29.84 5,507 +0.10(+0.32%)
Mar 25, 2019 29.59 29.74 29.58 29.74 674 +0.09(+0.29%)
Mar 22, 2019 29.99 29.99 29.65 29.65 75,200 -0.85(-2.80%)
Mar 21, 2019 30.51 30.51 30.51 30.51 30 +0.35(+1.16%)
Mar 20, 2019 30.16 30.16 30.16 30.16 6 -0.05(-0.16%)
Mar 19, 2019 30.59 30.59 30.19 30.21 3,147 -0.12(-0.41%)
Mar 18, 2019 29.92 30.33 29.92 30.33 640 +0.23(+0.75%)
Mar 15, 2019 30.07 30.28 30.07 30.11 1,700 -0.03(-0.09%)
Mar 14, 2019 30.26 30.26 30.14 30.14 317 -0.04(-0.13%)
Mar 13, 2019 30.10 30.18 30.10 30.18 205 +0.25(+0.82%)
Mar 12, 2019 30.00 30.06 29.93 29.93 2,392 -0.11(-0.36%)
Mar 11, 2019 29.52 30.04 29.52 30.04 411 +0.21(+0.72%)
Mar 08, 2019 29.56 29.82 29.54 29.82 1,300 -0.04(-0.14%)
Mar 07, 2019 30.06 30.06 29.84 29.87 986 -0.28(-0.94%)
Mar 06, 2019 30.15 30.15 30.15 30.15 46 -0.37(-1.20%)
Mar 05, 2019 30.53 30.53 30.52 30.52 192 -0.15(-0.48%)
Mar 04, 2019 30.68 30.68 30.67 30.67 201 -0.44(-1.41%)
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.