Dark

SIMS
SPDR S&P Kensho Intelligent Structures ETF
stock NYSE ETF

At Close

Oct 31, 2025 1:02:39 PM EDT

46.75USD-1.558%(-0.74)2,349

47.27Bid 47.33Ask 0.06Spread

Pre-market

0.00USD-100.000%(-47.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	46.7500	46.7500	46.7500	46.7500	-1.558%	2,349	0.000%
2025-10-30	47.4900	47.4900	47.4900	47.4900	-0.607%	1,620	-1.558%
2025-10-29	47.7800	47.7800	47.7800	47.7800	+2.400%	3,551	-2.156%
2025-10-28	46.6600	46.6600	46.6600	46.6600	+1.833%	1,630	+0.193%
2025-10-23	45.8200	45.8200	45.8200	45.8200	+2.966%	2,653	+2.030%
2025-10-22	44.5000	44.5000	44.5000	44.5000	-4.115%	1,210	+5.056%
2025-10-20	46.7000	46.7100	46.4096	46.4096	+0.944%	3,263	+0.733%
2025-10-17	46.1100	46.1100	45.6000	45.9757	-0.593%	1,037	+1.684%
2025-10-16	47.3683	47.3683	45.8900	46.2500	-1.727%	12,706	+1.081%
2025-10-15	47.1100	47.3605	46.2600	47.0627	+2.590%	8,010	-0.664%
2025-10-14	44.3950	46.2195	44.3950	45.8747	+2.389%	4,178	+1.908%
2025-10-13	44.2640	44.8050	44.2640	44.8042	+5.794%	3,862	+4.343%
2025-10-10	43.9800	43.9800	42.3300	42.3505	-3.214%	559	+10.388%
2025-10-09	43.7700	43.8800	43.5500	43.7567	-0.904%	1,639	+6.841%
2025-10-08	43.8400	44.1560	43.8400	44.1560	+1.472%	3,361	+5.875%
2025-10-07	44.3900	44.3900	43.3800	43.5155	-1.536%	6,472	+7.433%
2025-10-06	44.1000	44.4397	44.1000	44.1943	+0.354%	1,006	+5.783%
2025-10-03	43.9501	44.0386	43.9501	44.0386	+0.409%	1,283	+6.157%
2025-10-02	44.0400	44.0400	43.6500	43.8592	+1.691%	1,613	+6.591%
2025-10-01	43.1200	43.1300	43.1200	43.1300	+1.611%	870	+8.393%
2025-09-30	41.8324	42.4463	41.8324	42.4463	+0.681%	359	+10.139%
2025-09-29	42.2000	42.2292	42.1000	42.1592	-0.055%	1,482	+10.889%
2025-09-26	41.6900	42.2000	41.6900	42.1823	+2.037%	1,015	+10.828%
2025-09-25	41.2650	41.3400	41.2650	41.3400	-1.071%	990	+13.087%
2025-09-24	41.7800	42.1450	41.7800	41.7877	-0.801%	1,066	+11.875%
2025-09-23	43.1200	43.1200	42.0600	42.1251	-2.330%	1,337	+10.979%
2025-09-22	42.5400	43.1300	42.4100	43.1300	+1.197%	1,261	+8.393%
2025-09-19	42.6048	42.6500	42.3800	42.6200	+0.212%	1,220	+9.690%
2025-09-18	42.3000	42.6025	42.3000	42.5300	+1.698%	2,022	+9.922%
2025-09-17	41.5499	42.0000	41.5499	41.8200	+1.461%	2,321	+11.789%
2025-09-16	41.0200	41.2338	41.0000	41.2180	+1.243%	3,959	+13.421%
2025-09-15	40.4600	40.7200	40.4600	40.7119	+0.698%	981	+14.831%
2025-09-12	40.2500	40.4299	40.2500	40.4299	-0.245%	459	+15.632%
2025-09-11	40.3100	40.5500	40.3100	40.5291	+2.217%	832	+15.349%
2025-09-10	39.5700	39.6800	39.5700	39.6500	+1.277%	977	+17.907%
2025-09-09	39.1600	39.1600	39.1401	39.1500	-1.658%	954	+19.413%
2025-09-08	39.8600	39.9100	39.8100	39.8100	-0.245%	8,097	+17.433%
2025-09-05	40.0000	40.0000	39.4300	39.9079	+0.905%	1,622	+17.145%
2025-09-04	39.3200	39.5500	39.3200	39.5500	+1.225%	739	+18.205%
2025-09-03	39.0400	39.1900	38.9500	39.0714	-0.133%	995	+19.653%
2025-09-02	38.8899	39.1234	38.8300	39.1234	-0.853%	1,435	+19.494%
2025-08-29	39.4887	39.4900	39.4400	39.4600	-1.317%	1,154	+18.474%
2025-08-28	39.8251	39.9868	39.8251	39.9868	+0.482%	2,593	+16.914%
2025-08-27	39.7949	39.7949	39.7949	39.7949	+0.224%	202	+17.477%
2025-08-26	39.6000	39.7060	39.6000	39.7060	+0.325%	195	+17.740%
2025-08-25	39.5800	39.6099	39.5400	39.5775	-0.439%	557	+18.123%
2025-08-22	39.4400	39.7520	39.4400	39.7520	+3.924%	998	+17.604%
2025-08-21	38.2510	38.2510	38.2510	38.2510	-0.595%	80	+22.219%
2025-08-20	38.2800	38.4800	38.2800	38.4800	-0.561%	1,199	+21.492%
2025-08-19	38.9700	38.9700	38.6500	38.6970	-0.557%	792	+20.810%
2025-08-18	38.7200	38.9137	38.7200	38.9137	+1.465%	749	+20.138%
2025-08-15	38.5600	38.5600	38.3518	38.3518	-0.180%	784	+21.898%
2025-08-14	38.4210	38.4210	38.4210	38.4210	-1.351%	189	+21.678%
2025-08-13	38.6350	38.9471	38.5210	38.9471	+2.111%	14,027	+20.035%
2025-08-12	37.5000	38.1419	37.5000	38.1419	+2.348%	216	+22.569%
2025-08-11	37.2500	37.2670	37.2500	37.2670	-0.348%	390	+25.446%
2025-08-08	37.5400	37.5400	37.3970	37.3970	+0.278%	695	+25.010%
2025-08-07	37.2934	37.2934	37.2934	37.2934	-0.242%	334	+25.357%
2025-08-06	37.4400	37.4401	37.3838	37.3838	-0.236%	1,941	+25.054%
2025-08-05	37.8400	37.8400	37.4724	37.4724	+0.188%	384	+24.758%
2025-08-04	37.3500	37.4019	37.3500	37.4019	+1.268%	281	+24.994%
2025-08-01	36.7400	36.9334	36.6700	36.9334	-1.968%	1,165	+26.579%
2025-07-31	37.9100	37.9100	37.6750	37.6750	-0.234%	330	+24.088%
2025-07-30	37.5600	37.7634	37.5600	37.7634	+1.155%	1,406	+23.797%
2025-07-29	37.3700	37.4400	37.3322	37.3322	-1.073%	1,283	+25.227%
2025-07-28	37.6700	37.7372	37.6700	37.7372	+0.024%	250	+23.883%
2025-07-25	37.6132	37.7283	37.6132	37.7283	+0.704%	407	+23.912%
2025-07-24	37.4646	37.4646	37.4646	37.4646	-0.017%	179	+24.784%
2025-07-23	37.4400	37.4711	37.3600	37.4711	+0.500%	520	+24.763%
2025-07-22	37.3150	37.3150	37.2845	37.2845	+0.528%	313	+25.387%
2025-07-21	37.5000	37.5000	37.0885	37.0885	+0.006%	3,530	+26.050%
2025-07-18	37.0863	37.0863	37.0863	37.0863	+0.508%	197	+26.057%
2025-07-17	36.7000	36.8989	36.7000	36.8989	+1.321%	219	+26.698%
2025-07-16	36.2900	36.4178	36.2900	36.4178	+0.121%	206	+28.371%
2025-07-15	36.3739	36.3739	36.3739	36.3739	-0.625%	519	+28.526%
2025-07-14	36.4000	36.6026	36.4000	36.6026	-0.165%	409	+27.723%
2025-07-11	36.6630	36.6630	36.6630	36.6630	-0.847%	90	+27.513%
2025-07-10	36.9761	36.9761	36.9761	36.9761	+0.070%	42	+26.433%
2025-07-09	36.6500	36.9503	36.6500	36.9503	+0.934%	582	+26.521%
2025-07-08	36.4500	36.6400	36.4500	36.6082	+0.635%	349	+27.704%
2025-07-07	36.2824	36.3772	36.2824	36.3772	-1.482%	1,539	+28.515%
2025-07-03	36.5000	36.9245	36.5000	36.9245	+1.669%	874	+26.610%
2025-07-02	36.1700	36.3183	36.1700	36.3183	+1.139%	207	+28.723%
2025-07-01	35.1700	36.0000	35.1700	35.9094	+1.392%	614	+30.189%
2025-06-30	35.4350	35.4350	35.4100	35.4164	+0.029%	756	+32.001%
2025-06-27	35.5699	35.5699	35.4063	35.4063	-0.350%	254	+32.039%
2025-06-26	35.4400	35.5308	35.4400	35.5308	+1.703%	180	+31.576%
2025-06-25	34.8900	34.9401	34.8900	34.9359	-0.395%	460	+33.817%
2025-06-24	34.7600	35.0800	34.7600	35.0744	+1.260%	2,592	+33.288%
2025-06-23	34.4900	34.6379	34.3200	34.6379	+0.487%	787	+34.968%
2025-06-20	34.6700	34.6700	34.4700	34.4700	-0.557%	897	+35.625%
2025-06-18	34.9400	34.9400	34.6631	34.6631	+0.009%	461	+34.870%
2025-06-17	34.9150	34.9300	34.6600	34.6600	-1.269%	994	+34.882%
2025-06-16	35.0846	35.1055	35.0846	35.1055	+1.755%	280	+33.170%
2025-06-13	34.5000	34.5000	34.5000	34.5000	-1.187%	1,531	+35.507%
2025-06-12	34.8765	34.9144	34.8765	34.9144	-0.159%	219	+33.899%
2025-06-11	34.9700	34.9700	34.9700	34.9700	-0.410%	99	+33.686%
2025-06-10	35.1700	35.2400	35.0900	35.1140	+0.682%	2,594	+33.138%
2025-06-09	34.8400	34.9800	34.8300	34.8763	+0.891%	915	+34.045%
2025-06-06	34.5682	34.5682	34.5682	34.5682	+1.636%	110	+35.240%
2025-06-05	33.8200	34.1530	33.8200	34.0119	-0.414%	712	+37.452%
2025-06-04	34.2415	34.2415	34.1533	34.1533	+0.215%	151	+36.883%
2025-06-03	34.0799	34.0799	34.0799	34.0799	+2.650%	128	+37.178%
2025-06-02	33.2000	33.2000	33.2000	33.2000	-0.368%	1,817	+40.813%
2025-05-30	33.3227	33.3227	33.3227	33.3227	+0.081%	10	+40.295%
2025-05-29	33.2956	33.2956	33.2956	33.2956	-0.068%	26	+40.409%
2025-05-28	33.3182	33.3182	33.3182	33.3182	-0.969%	152	+40.314%
2025-05-27	33.3600	33.6443	33.3600	33.6443	+2.037%	807	+38.954%
2025-05-23	32.8000	32.9726	32.8000	32.9726	-0.145%	1,086	+41.784%
2025-05-22	32.8800	33.0204	32.8100	33.0204	-0.222%	930	+41.579%
2025-05-21	33.1200	33.1900	33.0939	33.0939	-1.846%	368	+41.265%
2025-05-20	33.7162	33.7162	33.7162	33.7162	-0.211%	177	+38.657%
2025-05-19	33.6000	33.7875	33.6000	33.7875	-0.729%	1,006	+38.365%
2025-05-16	33.7100	34.0356	33.7100	34.0356	+1.290%	1,438	+37.356%
2025-05-15	33.5500	33.6022	33.5500	33.6022	-0.923%	789	+39.128%
2025-05-14	33.9600	33.9600	33.9151	33.9151	-0.367%	240	+37.844%
2025-05-13	34.0000	34.1700	34.0000	34.0400	+1.659%	4,867	+37.338%
2025-05-12	33.1500	33.4845	33.1000	33.4845	+4.657%	2,222	+39.617%
2025-05-09	31.8400	31.9946	31.8300	31.9946	+1.217%	1,960	+46.118%
2025-05-08	31.3300	31.8000	31.3300	31.6100	+1.953%	1,286	+47.896%
2025-05-07	30.9900	31.0045	30.8100	31.0045	+0.241%	304	+50.785%
2025-05-06	30.7800	31.1500	30.7800	30.9300	+0.186%	1,834	+51.148%
2025-05-05	30.9300	31.0700	30.8725	30.8725	-0.877%	537	+51.429%
2025-05-02	31.1500	31.2450	31.1300	31.1457	+1.684%	764	+50.101%
2025-05-01	30.6600	30.8200	30.6300	30.6300	+0.419%	1,936	+52.628%
2025-04-30	29.9700	30.5023	29.9700	30.5023	-0.041%	1,493	+53.267%
2025-04-29	30.2600	30.5148	30.2600	30.5148	+0.367%	632	+53.204%
2025-04-28	30.4800	30.4800	30.2799	30.4033	+0.707%	1,083	+53.766%
2025-04-25	29.8800	30.2000	29.8800	30.1900	+0.600%	7,433	+54.853%
2025-04-24	29.9300	30.0100	29.9200	30.0100	+2.723%	1,640	+55.781%
2025-04-23	29.6800	29.6800	29.2144	29.2144	+1.240%	805	+60.024%
2025-04-22	28.8350	28.8567	28.8350	28.8567	+2.731%	921	+62.007%
2025-04-21	28.0650	28.0895	27.8400	28.0895	-1.906%	492	+66.432%
2025-04-17	28.4500	28.6352	28.4500	28.6352	+1.028%	172	+63.261%
2025-04-16	28.5400	28.5400	28.2000	28.3438	-0.933%	391	+64.939%
2025-04-15	28.8000	28.8000	28.6106	28.6106	-0.321%	1,776	+63.401%
2025-04-14	28.7900	28.7900	28.7028	28.7028	+0.984%	358	+62.876%
2025-04-11	27.6400	28.4230	27.6400	28.4230	+1.980%	530	+64.479%
2025-04-10	28.3300	28.4200	27.3300	27.8712	-4.441%	3,187	+67.736%
2025-04-09	26.5800	29.1666	26.5800	29.1666	+9.224%	4,150	+60.286%
2025-04-08	27.8200	27.9400	26.4100	26.7034	-3.331%	3,949	+75.071%
2025-04-07	26.6800	28.1000	26.6800	27.6234	-0.564%	2,464	+69.241%
2025-04-04	28.3700	28.3700	27.3700	27.7800	-5.324%	2,454	+68.287%
2025-04-03	30.0800	30.0800	29.3423	29.3423	-6.835%	876	+59.326%
2025-04-02	31.1000	31.4951	31.1000	31.4951	+1.328%	450	+48.436%
2025-04-01	30.5600	31.0824	30.5600	31.0824	+0.456%	637	+50.407%
2025-03-31	30.9100	30.9414	30.9100	30.9414	-0.268%	485	+51.092%
2025-03-28	31.0246	31.0246	31.0246	31.0246	-2.678%	227	+50.687%
2025-03-27	31.9700	31.9750	31.8600	31.8782	-0.505%	4,944	+46.652%
2025-03-26	31.8900	32.0401	31.8900	32.0401	-1.015%	657	+45.911%
2025-03-25	32.5200	32.5200	32.3685	32.3685	+0.070%	2,479	+44.431%
2025-03-24	32.3800	32.4399	32.2700	32.3459	+1.745%	2,220	+44.531%
2025-03-21	31.6000	31.7911	31.6000	31.7911	-0.904%	1,030	+47.054%
2025-03-20	32.2700	32.2700	32.0811	32.0811	-0.936%	914	+45.724%
2025-03-19	32.3842	32.3842	32.3842	32.3842	+1.599%	115	+44.361%
2025-03-18	31.7700	31.8745	31.7700	31.8745	-0.525%	1,078	+46.669%
2025-03-17	31.9000	32.0426	31.8900	32.0426	+1.601%	688	+45.900%
2025-03-14	31.3600	31.5499	31.3600	31.5377	+2.178%	1,096	+48.235%
2025-03-13	30.9700	30.9700	30.7600	30.8653	-1.192%	3,088	+51.465%
2025-03-12	31.3500	31.4800	31.2377	31.2377	-0.609%	659	+49.659%
2025-03-11	31.4292	31.4292	31.4292	31.4292	-0.437%	318	+48.747%
2025-03-10	31.7400	31.7595	31.5670	31.5670	-2.049%	1,072	+48.098%
2025-03-07	31.5701	32.2272	31.5701	32.2272	+1.129%	949	+45.064%
2025-03-06	32.1500	32.1500	31.7500	31.8675	-1.286%	4,101	+46.701%
2025-03-05	32.1001	32.3050	32.1001	32.2826	+2.051%	699	+44.815%
2025-03-04	31.3100	31.8301	31.3100	31.6338	-0.741%	2,743	+47.785%
2025-03-03	33.0000	33.0000	31.8700	31.8700	-3.229%	1,232	+46.690%
2025-02-28	32.7700	32.9333	32.7700	32.9333	+1.053%	555	+41.954%
2025-02-27	33.0780	33.0780	32.5900	32.5900	-1.232%	1,240	+43.449%
2025-02-26	33.3200	33.3300	32.9965	32.9965	+0.134%	1,023	+41.682%
2025-02-25	32.9300	33.0100	32.9300	32.9523	-0.358%	1,213	+41.872%
2025-02-24	33.6200	33.6200	33.0706	33.0706	-0.929%	1,222	+41.364%
2025-02-21	33.7436	33.7436	33.3807	33.3807	-2.305%	371	+40.051%
2025-02-20	34.4400	34.4400	33.9600	34.1683	-0.281%	1,040	+36.823%
2025-02-19	34.1300	34.3200	34.1300	34.2647	+0.061%	3,114	+36.438%
2025-02-18	34.2600	34.2600	34.2437	34.2437	+0.304%	240	+36.521%
2025-02-14	34.1500	34.2000	34.1200	34.1400	+0.537%	2,531	+36.936%
2025-02-13	33.8200	33.9575	33.7400	33.9575	+1.282%	1,060	+37.672%
2025-02-12	33.3700	33.5276	33.3700	33.5276	-0.414%	226	+39.437%
2025-02-11	33.6900	33.6900	33.6500	33.6670	-1.019%	2,365	+38.860%
2025-02-10	33.9300	34.0201	33.8500	34.0135	+0.705%	1,025	+37.445%
2025-02-07	33.7754	33.7754	33.7754	33.7754	-1.347%	270	+38.414%
2025-02-06	34.1801	34.2365	34.1801	34.2365	-0.059%	535	+36.550%
2025-02-05	34.2600	34.2600	34.2568	34.2568	+1.105%	270	+36.469%
2025-02-04	33.5100	33.9001	33.5100	33.8824	+0.731%	981	+37.977%
2025-02-03	33.6364	33.6364	33.6364	33.6364	-1.517%	398	+38.986%
2025-01-31	34.1400	34.2000	34.1400	34.1546	-0.876%	2,066	+36.878%
2025-01-30	34.5700	34.5701	34.4563	34.4563	+1.331%	349	+35.679%
2025-01-29	34.0038	34.0038	34.0038	34.0038	+0.020%	0	+37.485%
2025-01-28	34.2000	34.2000	33.9500	33.9970	-0.600%	653	+37.512%
2025-01-27	34.2400	34.2400	34.1900	34.2023	-2.206%	1,201	+36.687%
2025-01-24	35.0500	35.0700	34.9738	34.9738	-0.184%	876	+33.671%
2025-01-23	34.9901	35.0384	34.9900	35.0384	+0.419%	5,222	+33.425%
2025-01-22	34.9706	34.9800	34.8921	34.8921	-0.915%	666	+33.984%
2025-01-21	35.1300	35.2144	35.1300	35.2144	+1.232%	1,151	+32.758%
2025-01-17	34.7858	34.7858	34.7858	34.7858	+0.169%	127	+34.394%
2025-01-16	34.7800	34.7800	34.7271	34.7271	+0.400%	900	+34.621%
2025-01-15	34.8300	34.8300	34.5500	34.5889	+0.517%	4,633	+35.159%
2025-01-14	34.4000	34.4111	34.4000	34.4111	+0.379%	1,343	+35.857%
2025-01-13	33.9600	34.2813	33.8665	34.2813	+0.054%	2,394	+36.372%
2025-01-10	34.1200	34.2629	34.1200	34.2629	-1.515%	303	+36.445%
2025-01-08	34.8300	34.8300	34.7900	34.7900	-0.692%	1,835	+34.378%
2025-01-07	35.2000	35.2000	35.0100	35.0325	-0.384%	1,692	+33.448%
2025-01-06	35.3100	35.3100	35.1677	35.1677	+0.669%	254	+32.934%
2025-01-03	34.7201	34.9341	34.7201	34.9341	+1.596%	981	+33.823%
2025-01-02	34.7202	34.7202	34.2500	34.3853	+0.633%	2,480	+35.959%
2024-12-31	34.3500	34.3500	34.1600	34.1690	-0.236%	2,084	+36.820%
2024-12-30	34.2000	34.3800	33.9474	34.2500	-1.027%	5,102	+36.496%
2024-12-27	34.5100	34.6053	34.4900	34.6053	-1.243%	906	+35.095%
2024-12-26	35.0800	35.0800	34.9900	35.0409	+0.719%	871	+33.416%
2024-12-24	34.7906	34.7906	34.7906	34.7906	+0.655%	42	+34.375%
2024-12-23	34.5500	34.5642	34.4852	34.5642	-0.244%	4,385	+35.256%
2024-12-20	34.6489	34.6489	34.6489	34.6489	+1.165%	76	+34.925%
2024-12-19	34.2200	34.2499	33.9600	34.2499	-1.043%	8,351	+36.497%
2024-12-18	36.0350	36.0350	34.6110	34.6110	-3.208%	1,000	+35.073%
2024-12-17	36.1800	36.1800	35.6900	35.7582	-2.460%	1,889	+30.739%
2024-12-16	36.4300	36.6750	36.4300	36.6602	+0.430%	1,121	+27.522%
2024-12-13	36.7400	36.7400	36.4600	36.5033	-0.745%	586	+28.071%
2024-12-12	36.9600	36.9600	36.7774	36.7774	-1.030%	723	+27.116%
2024-12-11	37.2400	37.2400	37.1600	37.1600	+0.192%	1,091	+25.807%
2024-12-10	37.3400	37.3400	37.0889	37.0889	-1.205%	368	+26.048%
2024-12-09	37.4700	37.7600	37.4700	37.5412	+0.590%	676	+24.530%
2024-12-06	37.1700	37.3210	37.1700	37.3210	+0.276%	449	+25.265%
2024-12-05	37.2300	37.5301	37.2181	37.2181	-0.490%	790	+25.611%
2024-12-04	37.5300	37.5300	37.4015	37.4015	+0.203%	385	+24.995%
2024-12-03	37.2450	37.3440	37.2450	37.3257	-0.333%	1,170	+25.249%
2024-12-02	37.4504	37.4504	37.4504	37.4504	+0.370%	253	+24.832%
2024-11-29	37.4800	37.4891	37.3123	37.3123	+0.374%	672	+25.294%
2024-11-27	37.5000	37.5000	37.1300	37.1733	+0.252%	6,626	+25.762%
2024-11-26	37.0200	37.1180	37.0200	37.0800	-0.860%	2,070	+26.079%
2024-11-25	37.1100	37.6400	37.1100	37.4015	+1.326%	6,800	+24.995%
2024-11-22	36.9121	36.9121	36.9121	36.9121	+1.547%	409	+26.652%
2024-11-21	36.4200	36.4200	36.3496	36.3496	+1.323%	335	+28.612%
2024-11-20	35.7000	35.8750	35.7000	35.8750	+0.379%	3,278	+30.314%
2024-11-19	35.6901	35.7396	35.6901	35.7396	+0.788%	341	+30.807%
2024-11-18	35.3100	35.8300	35.3100	35.4600	+0.261%	2,785	+31.839%
2024-11-15	35.3540	35.3678	35.2500	35.3678	+0.097%	1,736	+32.182%
2024-11-14	35.7800	35.7800	35.3336	35.3336	-1.705%	2,751	+32.310%
2024-11-13	36.1000	36.3354	35.9466	35.9466	+0.163%	1,222	+30.054%
2024-11-12	35.7900	35.8900	35.7810	35.8881	-1.964%	1,044	+30.266%
2024-11-11	36.6300	36.6300	36.5800	36.6069	+0.714%	2,022	+27.708%
2024-11-08	36.0900	36.3475	36.0900	36.3475	+0.201%	1,526	+28.620%
2024-11-07	36.3600	36.4940	36.2600	36.2745	-0.081%	677	+28.878%
2024-11-06	36.2800	36.3039	36.2800	36.3039	+1.579%	518	+28.774%
2024-11-05	35.1900	35.7395	35.1900	35.7395	+2.343%	632	+30.808%
2024-11-04	35.0400	35.0900	34.9213	34.9213	+0.489%	574	+33.872%
2024-11-01	34.9000	34.9000	34.6700	34.7515	+0.453%	1,194	+34.527%
2024-10-31	34.8600	34.8600	34.5947	34.5947	-2.034%	721	+35.136%
2024-10-30	35.4700	35.5400	35.3130	35.3130	-0.369%	1,456	+32.388%
2024-10-29	35.2900	35.4438	35.2800	35.4438	-0.327%	316	+31.899%
2024-10-28	35.6800	35.6800	35.5600	35.5600	+0.307%	1,991	+31.468%
2024-10-25	35.6800	35.7600	35.4513	35.4513	-0.010%	613	+31.871%
2024-10-24	35.1600	35.4547	35.1600	35.4547	+1.170%	301	+31.858%
2024-10-23	35.0448	35.0448	35.0448	35.0448	-1.309%	35	+33.401%
2024-10-22	35.5778	35.5778	35.5097	35.5097	-0.451%	1,227	+31.654%
2024-10-21	35.5000	35.6706	35.5000	35.6706	-1.084%	1,732	+31.060%
2024-10-18	36.2050	36.2050	36.0539	36.0615	+0.206%	632	+29.640%
2024-10-17	36.4400	36.4400	35.9600	35.9873	-0.726%	876	+29.907%
2024-10-16	36.2400	36.2503	36.2289	36.2503	+1.314%	536	+28.964%
2024-10-15	36.1500	36.1500	35.7800	35.7800	-0.985%	3,114	+30.660%
2024-10-14	36.1361	36.1361	36.1361	36.1361	+0.564%	78	+29.372%
2024-10-11	35.6400	35.9333	35.6400	35.9333	+2.067%	431	+30.102%
2024-10-10	35.5800	35.5800	35.1572	35.2055	-1.291%	632	+32.792%
2024-10-09	35.6400	35.6658	35.6100	35.6658	+1.065%	1,598	+31.078%
2024-10-08	35.4700	35.4700	35.2900	35.2900	-0.749%	517	+32.474%
2024-10-07	35.5563	35.5563	35.5563	35.5563	+0.202%	30	+31.482%
2024-10-04	35.3301	35.4847	35.3301	35.4847	+1.813%	1,434	+31.747%
2024-10-03	34.2700	34.8529	34.2700	34.8529	+1.917%	387	+34.135%
2024-10-02	34.1973	34.1973	34.1973	34.1973	+0.419%	38	+36.707%
2024-10-01	34.1706	34.1706	34.0545	34.0545	-1.271%	995	+37.280%
2024-09-30	34.3000	34.4979	34.2700	34.4928	+0.153%	1,724	+35.536%
2024-09-27	34.3400	34.4900	34.3400	34.4400	+0.820%	2,142	+35.743%
2024-09-26	34.1600	34.1600	34.1600	34.1600	+0.761%	727	+36.856%
2024-09-25	34.1350	34.1700	33.9020	33.9020	-1.341%	8,446	+37.897%
2024-09-24	34.3628	34.3628	34.3628	34.3628	+0.521%	325	+36.048%
2024-09-23	34.1500	34.1848	34.1500	34.1848	-0.058%	306	+36.757%
2024-09-20	34.1300	34.2046	34.1300	34.2046	-0.731%	575	+36.678%
2024-09-19	34.5601	34.5773	34.4564	34.4564	+1.531%	930	+35.679%
2024-09-18	33.8900	33.9369	33.8900	33.9369	-0.478%	550	+37.756%
2024-09-17	34.0800	34.1000	34.0800	34.1000	+1.468%	1,493	+37.097%
2024-09-16	33.5100	33.6065	33.5100	33.6065	+0.068%	1,080	+39.110%
2024-09-13	33.5928	33.6000	33.5835	33.5835	+1.433%	663	+39.205%
2024-09-12	33.0300	33.1090	33.0200	33.1090	+0.530%	1,131	+41.200%
2024-09-11	32.2200	32.9346	32.2200	32.9346	+1.533%	1,179	+41.948%
2024-09-10	32.2308	32.4372	32.2300	32.4372	+0.425%	1,042	+44.125%
2024-09-09	32.3600	32.5000	32.3000	32.3000	+0.611%	5,028	+44.737%
2024-09-06	32.4900	32.6200	32.1037	32.1037	-2.239%	690	+45.622%
2024-09-05	32.8391	32.8391	32.8391	32.8391	-1.265%	41	+42.361%
2024-09-04	33.3377	33.3377	33.2598	33.2598	-0.570%	237	+40.560%
2024-09-03	34.7100	34.7100	33.4504	33.4504	-3.931%	646	+39.759%
2024-08-30	34.8191	34.8191	34.8191	34.8191	+0.731%	163	+34.265%
2024-08-29	34.7368	34.7368	34.5663	34.5663	+1.163%	253	+35.247%
2024-08-28	34.1689	34.1689	34.1689	34.1689	-1.551%	39	+36.820%
2024-08-27	34.7072	34.7072	34.7072	34.7072	-0.410%	6	+34.698%
2024-08-26	35.0100	35.0100	34.8500	34.8500	-0.057%	3,507	+34.146%
2024-08-23	34.0100	34.8700	34.0100	34.8700	+3.131%	1,823	+34.069%
2024-08-22	33.8700	33.8700	33.8113	33.8113	-1.114%	433	+38.267%
2024-08-21	34.1922	34.1922	34.1922	34.1922	+1.766%	12	+36.727%
2024-08-20	33.5988	33.5988	33.5988	33.5988	-1.152%	100	+39.142%
2024-08-19	33.5800	33.9904	33.5800	33.9904	+1.198%	14,471	+37.539%
2024-08-16	33.5400	33.5880	33.5400	33.5880	+0.055%	2,103	+39.187%
2024-08-15	33.5280	33.6900	33.5280	33.5697	+1.722%	4,488	+39.262%
2024-08-14	32.8000	33.0013	32.8000	33.0013	-0.185%	1,206	+41.661%
2024-08-13	32.7312	33.0623	32.7312	33.0623	+2.056%	801	+41.400%
2024-08-12	32.3963	32.3963	32.3963	32.3963	-1.073%	165	+44.307%
2024-08-09	33.2900	33.2900	32.7476	32.7476	-1.273%	1,369	+42.759%
2024-08-08	32.6200	33.1845	32.6200	33.1700	+2.438%	4,655	+40.941%
2024-08-07	33.5380	33.5380	32.3807	32.3807	-2.153%	1,123	+44.376%
2024-08-06	33.0900	33.3400	33.0900	33.0933	+0.754%	945	+41.267%
2024-08-05	32.0900	32.8458	32.0900	32.8458	-2.875%	1,001	+42.332%
2024-08-02	33.8700	33.8700	33.6550	33.8182	-3.321%	996	+38.239%
2024-08-01	35.3601	35.3601	34.9800	34.9800	-3.052%	3,421	+33.648%
2024-07-31	35.8800	36.2400	35.8800	36.0812	+1.708%	1,099	+29.569%
2024-07-30	35.9200	35.9200	35.4237	35.4752	-1.120%	2,444	+31.782%
2024-07-29	36.2900	36.3100	35.8769	35.8769	-0.783%	1,230	+30.307%
2024-07-26	36.0600	36.1700	36.0600	36.1600	+1.960%	1,550	+29.287%
2024-07-25	35.1000	36.0439	35.1000	35.4648	+0.395%	5,034	+31.821%
2024-07-24	35.9326	35.9326	35.3252	35.3252	-2.730%	743	+32.342%
2024-07-23	35.7200	36.3167	35.7200	36.3167	+1.302%	754	+28.729%
2024-07-22	35.5300	35.8500	35.2800	35.8500	+1.360%	4,573	+30.404%
2024-07-19	35.8300	35.8300	35.3691	35.3691	-1.536%	385	+32.178%
2024-07-18	36.5300	36.5300	35.9200	35.9208	-1.536%	1,360	+30.147%
2024-07-17	37.1810	37.4516	36.4800	36.4812	-2.316%	4,184	+28.148%
2024-07-16	36.5800	37.3460	36.5800	37.3460	+3.236%	10,946	+25.181%
2024-07-15	35.8800	36.1753	35.6200	36.1753	+0.503%	10,505	+29.232%
2024-07-12	35.9943	35.9943	35.9943	35.9943	+2.421%	331	+29.882%
2024-07-11	35.1000	35.1500	34.9518	35.1435	+2.417%	1,622	+33.026%
2024-07-10	33.8897	34.3140	33.7800	34.3140	+1.708%	3,006	+36.242%
2024-07-09	33.7000	33.7800	33.6900	33.7379	-0.085%	932	+38.568%
2024-07-08	33.5900	33.7667	33.5900	33.7667	+0.484%	572	+38.450%
2024-07-05	33.2700	33.6039	33.0600	33.6039	+0.430%	7,614	+39.121%
2024-07-03	32.8600	33.4600	32.8600	33.4600	+1.620%	873	+39.719%
2024-07-02	32.6700	33.0100	32.5700	32.9265	+0.348%	26,603	+41.983%
2024-07-01	33.2900	33.2900	32.8123	32.8123	-1.398%	378	+42.477%
2024-06-28	33.4500	33.4600	33.1100	33.2774	-0.353%	2,468	+40.486%
2024-06-27	32.9900	33.3954	32.9900	33.3954	+1.122%	367	+39.989%
2024-06-26	32.9380	33.0250	32.9100	33.0250	-0.178%	2,107	+41.559%
2024-06-25	33.1500	33.1500	33.0839	33.0839	-1.431%	273	+41.307%
2024-06-24	33.5800	33.6600	33.5550	33.5641	+1.032%	769	+39.286%
2024-06-21	33.0480	33.2211	33.0480	33.2211	-0.052%	308	+40.724%
2024-06-20	33.3177	33.3177	33.2100	33.2383	-1.094%	729	+40.651%
2024-06-18	33.6200	33.6200	33.5900	33.6060	-0.268%	508	+39.112%
2024-06-17	33.3000	33.7409	33.3000	33.6962	+0.426%	2,931	+38.740%
2024-06-14	33.5700	33.5700	33.5100	33.5532	-1.909%	1,088	+39.331%
2024-06-13	34.4800	34.4800	34.0401	34.2062	-1.389%	835	+36.671%
2024-06-12	35.1500	35.1500	34.6881	34.6881	+1.718%	47,234	+34.772%
2024-06-11	33.9300	34.1022	33.7800	34.1022	-0.349%	1,062	+37.088%
2024-06-10	33.9700	34.2218	33.9700	34.2218	+0.791%	442	+36.609%
2024-06-07	34.1400	34.1400	33.8700	33.9531	-0.771%	625	+37.690%
2024-06-06	34.2170	34.2170	34.2170	34.2170	-0.779%	287	+36.628%
2024-06-05	34.1760	34.4858	34.1760	34.4858	+1.840%	385	+35.563%
2024-06-04	33.8626	33.8626	33.8626	33.8626	-1.333%	122	+38.058%
2024-06-03	34.1900	34.3201	34.1900	34.3201	-1.699%	1,278	+36.218%
2024-05-31	34.8600	34.9132	34.5300	34.9132	+0.157%	30,310	+33.904%
2024-05-30	34.4200	34.8584	34.4200	34.8584	+1.112%	352	+34.114%
2024-05-29	34.7000	34.7000	34.4752	34.4752	-1.665%	16,971	+35.605%
2024-05-28	35.5900	35.5900	35.0591	35.0591	-1.047%	242	+33.346%
2024-05-24	35.3200	35.4300	35.3200	35.4300	+1.193%	1,174	+31.950%
2024-05-23	35.7000	35.7000	35.0122	35.0122	-1.712%	513	+33.525%
2024-05-22	35.3400	35.8700	35.3400	35.6222	+0.808%	951	+31.238%
2024-05-21	35.0600	35.3368	35.0600	35.3368	+0.549%	1,126	+32.298%
2024-05-20	35.0000	35.2500	35.0000	35.1439	+0.232%	1,561	+33.025%
2024-05-17	35.1376	35.1376	34.9241	35.0625	-0.284%	1,092	+33.333%
2024-05-16	35.1300	35.1624	35.1300	35.1624	-0.503%	1,219	+32.955%
2024-05-15	35.4000	35.4000	35.1100	35.3400	+0.908%	20,444	+32.286%
2024-05-14	35.1400	35.1400	35.0220	35.0220	+1.719%	1,225	+33.488%
2024-05-13	34.4200	34.4300	34.4200	34.4300	+0.451%	1,689	+35.783%
2024-05-10	34.4000	34.4000	34.2500	34.2753	-0.807%	2,744	+36.396%
2024-05-09	34.4421	34.5541	34.4400	34.5541	+0.967%	14,003	+35.295%
2024-05-08	34.1259	34.2232	34.1259	34.2232	+0.011%	545	+36.603%

.dark-mode .xKkGsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKkGsV{ color: #333333; background-color: white; border: 2px solid #333333; }SIMSSPDR S&P Kensho Intelligent Structures ETFstock NYSE ETF

SIMS
SPDR S&P Kensho Intelligent Structures ETF
stock NYSE ETF