Dark

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

At Close

Aug 25, 2026 11:55:36 AM EDT

43.81USD+0.174%(+0.08)988

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.73)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

43.83USD+0.042%(+0.02)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	43.8100	43.8100	43.810000	43.8100	+0.174%	988	0.000%
2026-08-24	43.6750	43.7337	43.675000	43.7337	-0.853%	328	+0.174%
2026-08-21	44.1101	44.1101	44.110100	44.1101	+0.484%	22	-0.680%
2026-08-20	44.2389	44.2389	43.897700	43.8977	-1.978%	154	-0.200%
2026-08-19	44.8400	44.8400	44.783300	44.7833	+0.869%	386	-2.173%
2026-08-18	44.3976	44.3976	44.397600	44.3976	-2.577%	27	-1.323%
2026-08-17	45.5722	45.5722	45.572200	45.5722	-1.069%	48	-3.867%
2026-08-14	45.9700	46.0648	45.970000	46.0648	+0.723%	321	-4.895%
2026-08-13	45.7350	45.7350	45.734100	45.7341	-0.537%	116	-4.207%
2026-08-12	46.0507	46.0507	45.980000	45.9811	+0.014%	1,171	-4.722%
2026-08-11	45.7000	46.0700	45.700000	45.9747	+1.091%	1,675	-4.708%
2026-08-10	45.7800	45.7800	45.478400	45.4784	-1.585%	791	-3.669%
2026-08-07	46.2110	46.2110	46.211000	46.2110	+0.719%	172	-5.196%
2026-08-06	45.8809	45.8809	45.880900	45.8809	-0.849%	210	-4.514%
2026-08-05	46.2737	46.2737	46.273700	46.2737	-0.531%	120	-5.324%
2026-08-04	45.6400	46.5208	45.640000	46.5208	+2.830%	332	-5.827%
2026-08-03	44.4400	45.2404	44.440000	45.2404	+1.978%	273	-3.162%
2026-07-31	44.3627	44.3627	44.362700	44.3627	+0.313%	144	-1.246%
2026-07-30	44.2242	44.2242	44.224200	44.2242	+2.037%	14	-0.937%
2026-07-29	43.3412	43.3412	43.341200	43.3412	-2.247%	26	+1.082%
2026-07-28	44.3375	44.3375	44.337500	44.3375	+0.673%	49	-1.190%
2026-07-27	44.0410	44.0410	44.041000	44.0410	+0.776%	30	-0.525%
2026-07-24	43.7019	43.7019	43.701900	43.7019	-1.060%	34	+0.247%
2026-07-23	44.2258	44.2258	44.169900	44.1699	-0.873%	428	-0.815%
2026-07-22	44.5600	44.5600	44.525000	44.5590	-0.392%	479	-1.681%
2026-07-21	44.7400	44.8850	44.734200	44.7342	+0.865%	1,088	-2.066%
2026-07-20	44.3507	44.3507	44.350700	44.3507	-1.026%	307	-1.219%
2026-07-17	44.8100	44.9000	44.810000	44.8106	-0.608%	243	-2.233%
2026-07-16	45.0200	45.0849	44.987521	45.0849	-0.394%	400	-2.828%
2026-07-15	45.7100	45.7100	45.263200	45.2632	-0.537%	222	-3.211%
2026-07-14	45.5076	45.5076	45.507600	45.5076	+1.236%	108	-3.730%
2026-07-13	44.9496	44.9650	44.949600	44.9520	-1.117%	398	-2.540%
2026-07-10	45.4670	45.4670	45.460000	45.4600	-0.080%	564	-3.630%
2026-07-09	45.3725	45.6800	45.372500	45.4965	+0.786%	522	-3.707%
2026-07-08	45.1419	45.1419	45.141900	45.1419	-1.221%	26	-2.950%
2026-07-07	45.6000	45.7000	45.580000	45.7000	-1.863%	1,479	-4.136%
2026-07-06	46.5601	46.6399	46.560100	46.5676	+2.086%	710	-5.922%
2026-07-02	45.9610	46.0349	45.130000	45.6160	-1.704%	4,462	-3.959%
2026-07-01	46.7400	47.2950	46.406600	46.4066	-1.430%	493	-5.595%
2026-06-30	46.0000	47.0800	46.000000	47.0800	+2.853%	830	-6.946%
2026-06-29	45.9400	45.9500	45.200000	45.7740	+0.533%	3,902	-4.291%
2026-06-26	45.5100	45.5312	45.510000	45.5312	-0.841%	274	-3.780%
2026-06-25	46.1506	46.1506	45.917300	45.9173	+0.359%	563	-4.589%
2026-06-24	45.5600	45.7532	45.560000	45.7532	+0.013%	448	-4.247%
2026-06-23	45.7474	45.7474	45.747400	45.7474	-2.819%	237	-4.235%
2026-06-22	47.0742	47.0742	47.074200	47.0742	+0.179%	42	-6.934%
2026-06-18	46.8000	46.9901	46.800000	46.9901	+2.929%	150	-6.768%
2026-06-17	45.6529	45.6529	45.652900	45.6529	-1.691%	95	-4.037%
2026-06-16	46.4380	46.4380	46.438000	46.4380	-0.092%	102	-5.659%
2026-06-15	46.4900	46.6550	46.480900	46.4809	+0.737%	555	-5.746%
2026-06-12	46.1407	46.1407	46.140700	46.1407	+1.631%	390	-5.051%
2026-06-11	44.8250	45.4000	44.825000	45.4000	+2.470%	2,014	-3.502%
2026-06-10	44.3057	44.3057	44.305700	44.3057	-3.187%	166	-1.119%
2026-06-09	45.7643	45.7643	45.764300	45.7643	-0.096%	107	-4.270%
2026-06-08	46.2500	46.2500	45.808200	45.8082	-0.107%	520	-4.362%
2026-06-05	46.7500	46.7500	45.857400	45.8574	-3.717%	447	-4.465%
2026-06-04	47.5900	47.6276	47.590000	47.6276	+0.526%	486	-8.016%
2026-06-03	47.5900	47.5950	47.180000	47.3785	-0.736%	821	-7.532%
2026-06-02	47.6100	47.7300	47.500000	47.7300	+2.031%	1,056	-8.213%
2026-06-01	46.8600	47.0250	46.780000	46.7800	+0.579%	1,429	-6.349%
2026-05-29	46.4600	46.5106	46.460000	46.5106	-0.473%	215	-5.806%
2026-05-28	46.7317	46.7317	46.731700	46.7317	-0.247%	125	-6.252%
2026-05-27	46.5550	46.8473	46.555000	46.8473	-0.080%	712	-6.483%
2026-05-26	47.1100	47.1100	46.885000	46.8850	+1.306%	1,111	-6.559%
2026-05-22	46.2700	46.3201	46.270000	46.2804	+1.251%	726	-5.338%
2026-05-21	45.4700	45.8700	45.470000	45.7088	+0.832%	427	-4.154%
2026-05-20	45.3200	45.3318	45.320000	45.3318	+1.895%	620	-3.357%
2026-05-19	44.2701	44.4888	44.270100	44.4888	-1.468%	320	-1.526%
2026-05-18	45.1515	45.1515	45.151500	45.1515	-0.375%	370	-2.971%
2026-05-15	45.3900	45.3900	45.321300	45.3213	-1.710%	643	-3.335%
2026-05-14	46.0200	46.1100	46.020000	46.1100	+0.695%	841	-4.988%
2026-05-13	45.5800	45.7917	45.580000	45.7917	-0.281%	239	-4.328%
2026-05-12	46.0400	46.0400	45.380000	45.9209	-1.392%	1,465	-4.597%
2026-05-11	46.5693	46.5693	46.569300	46.5693	+0.430%	241	-5.925%
2026-05-08	46.5000	46.5000	46.370000	46.3700	+0.521%	542	-5.521%
2026-05-07	46.5401	46.5401	46.129500	46.1295	-1.925%	258	-5.028%
2026-05-06	47.0349	47.0349	47.034900	47.0349	+0.302%	25	-6.856%
2026-05-05	46.8932	46.8932	46.893200	46.8932	+0.792%	114	-6.575%
2026-05-04	46.8550	46.8550	46.524800	46.5248	-0.885%	235	-5.835%
2026-05-01	46.8400	46.9900	46.800000	46.9400	+0.358%	3,823	-6.668%
2026-04-30	46.7726	46.7726	46.772600	46.7726	+1.830%	31	-6.334%
2026-04-29	45.9321	45.9321	45.932100	45.9321	+1.789%	65	-4.620%
2026-04-28	44.9400	45.1300	44.940000	45.1246	-1.496%	613	-2.913%
2026-04-27	46.0500	46.1000	45.800000	45.8099	-0.353%	835	-4.366%
2026-04-24	45.7900	45.9724	45.790000	45.9724	+0.543%	580	-4.704%
2026-04-23	45.5900	45.7239	45.590000	45.7239	+0.569%	410	-4.186%
2026-04-22	45.4654	45.4654	45.465400	45.4654	+0.678%	102	-3.641%
2026-04-21	45.2700	45.2700	45.159100	45.1591	-0.226%	485	-2.987%
2026-04-20	45.0300	45.2613	45.030000	45.2613	+0.161%	120	-3.206%
2026-04-17	45.3400	45.3500	45.188400	45.1884	+0.043%	566	-3.050%
2026-04-16	45.0400	45.2401	45.040000	45.1688	+0.270%	1,057	-3.008%
2026-04-15	44.9600	45.0706	44.960000	45.0473	-0.595%	843	-2.747%
2026-04-14	44.7000	45.3169	44.700000	45.3169	+2.319%	5,810	-3.325%
2026-04-13	44.2900	44.2900	44.290000	44.2900	+1.181%	169	-1.084%
2026-04-10	43.8600	43.8600	43.773200	43.7732	+0.163%	135	+0.084%
2026-04-09	43.7019	43.7019	43.701900	43.7019	+0.705%	48	+0.247%
2026-04-08	43.5900	43.5900	43.396000	43.3960	+2.571%	917	+0.954%
2026-04-07	42.1501	42.3084	42.150100	42.3084	-0.306%	581	+3.549%
2026-04-06	42.4384	42.4384	42.438400	42.4384	+0.462%	464	+3.232%
2026-04-02	42.2431	42.2431	42.243100	42.2431	-0.212%	58	+3.709%
2026-04-01	42.3328	42.3328	42.332800	42.3328	+0.620%	56	+3.489%
2026-03-31	41.8600	42.0718	41.860000	42.0718	+3.192%	4,294	+4.132%
2026-03-30	41.8100	41.8100	40.770400	40.7704	-1.449%	565	+7.455%
2026-03-27	41.3697	41.3697	41.369700	41.3697	-1.201%	128	+5.899%
2026-03-26	42.5000	42.5000	41.872600	41.8726	-2.640%	1,415	+4.627%
2026-03-25	43.0079	43.0079	43.007900	43.0079	+0.573%	72	+1.865%
2026-03-24	42.7627	42.7627	42.762700	42.7627	+0.870%	120	+2.449%
2026-03-23	42.4400	42.4400	42.393700	42.3937	+1.590%	257	+3.341%
2026-03-20	41.7301	41.7301	41.730100	41.7301	-2.150%	212	+4.984%
2026-03-19	42.6470	42.6470	42.647000	42.6470	+0.567%	125	+2.727%
2026-03-18	42.4066	42.4066	42.406600	42.4066	-1.142%	47	+3.309%
2026-03-17	42.8964	42.8964	42.896400	42.8964	+0.661%	84	+2.130%
2026-03-16	42.6149	42.6149	42.614900	42.6149	+0.850%	105	+2.804%
2026-03-13	42.2000	42.2556	42.200000	42.2556	-0.239%	476	+3.679%
2026-03-12	42.3567	42.3567	42.356700	42.3567	-2.057%	341	+3.431%
2026-03-11	43.0600	43.2463	43.060000	43.2463	+0.231%	314	+1.303%
2026-03-10	43.6100	43.6485	43.146500	43.1465	-0.367%	3,042	+1.538%
2026-03-09	43.3055	43.3055	43.305500	43.3055	+1.478%	137	+1.165%
2026-03-06	42.6749	42.6749	42.674900	42.6749	-2.390%	95	+2.660%
2026-03-05	43.4500	43.7300	43.450000	43.7200	-1.771%	746	+0.206%
2026-03-04	44.4400	44.5082	44.390000	44.5082	+0.821%	924	-1.569%
2026-03-03	44.1457	44.1457	44.145700	44.1457	-2.051%	238	-0.760%
2026-03-02	44.4600	45.0700	44.435000	45.0700	-0.041%	779	-2.796%
2026-02-27	45.0500	45.0883	44.860000	45.0883	-0.618%	693	-2.835%
2026-02-26	45.3687	45.3687	45.368700	45.3687	-0.622%	164	-3.436%
2026-02-25	45.6528	45.6528	45.652800	45.6528	+1.140%	65	-4.037%
2026-02-24	44.9500	45.2950	44.950000	45.1381	+0.430%	654	-2.942%
2026-02-23	44.9200	45.0200	44.920000	44.9450	-1.379%	449	-2.525%
2026-02-20	45.5735	45.5735	45.573500	45.5735	-0.222%	171	-3.870%
2026-02-19	45.7300	45.7300	45.675000	45.6750	-0.182%	1,051	-4.083%
2026-02-18	45.8700	45.8701	45.758200	45.7582	+0.964%	565	-4.258%
2026-02-17	45.3211	45.3211	45.321100	45.3211	+0.394%	266	-3.334%
2026-02-13	45.3200	45.4000	45.143400	45.1434	+1.400%	1,606	-2.954%
2026-02-12	44.5100	44.5901	44.360000	44.5200	-2.465%	1,277	-1.595%
2026-02-11	46.2300	46.2300	45.585000	45.6452	+0.033%	562	-4.021%
2026-02-10	45.7850	45.7850	45.630000	45.6300	-0.400%	482	-3.989%
2026-02-09	45.5900	45.8133	45.573000	45.8133	+0.874%	1,360	-4.373%
2026-02-06	45.2500	45.4162	45.250000	45.4162	+3.304%	664	-3.537%
2026-02-05	44.4600	44.4600	43.870000	43.9635	-2.266%	1,255	-0.349%
2026-02-04	44.5600	45.0300	44.560000	44.9826	+0.993%	1,605	-2.607%
2026-02-03	44.5405	44.5405	44.540500	44.5405	+0.065%	145	-1.640%
2026-02-02	43.8800	44.5117	43.880000	44.5117	+0.837%	172	-1.576%
2026-01-30	44.1424	44.1424	44.142400	44.1424	-1.402%	430	-0.753%
2026-01-29	44.7702	44.7702	44.770200	44.7702	-0.136%	101	-2.145%
2026-01-28	44.8800	44.8800	44.670000	44.8310	+0.231%	469	-2.277%
2026-01-27	44.5836	44.7277	44.583600	44.7277	+0.305%	785	-2.052%
2026-01-26	44.7500	44.7500	44.591700	44.5917	-0.437%	491	-1.753%
2026-01-23	44.7876	44.7876	44.787600	44.7876	-1.261%	41	-2.183%
2026-01-22	45.5200	45.5200	45.359800	45.3598	+0.813%	496	-3.417%
2026-01-21	44.6400	44.9941	44.640000	44.9941	+1.811%	1,118	-2.632%
2026-01-20	44.5600	44.5860	44.193900	44.1939	-2.047%	869	-0.869%
2026-01-16	45.0100	45.1176	44.990000	45.1176	+0.439%	1,209	-2.898%
2026-01-15	44.7700	44.9204	44.770000	44.9204	+1.184%	404	-2.472%
2026-01-14	44.4300	44.4300	44.205000	44.3948	-0.029%	933	-1.317%
2026-01-13	44.5499	44.6800	44.407700	44.4077	+0.039%	1,575	-1.346%
2026-01-12	44.1000	44.4496	44.060000	44.3904	+0.411%	2,566	-1.307%
2026-01-09	44.0660	44.2086	44.066000	44.2086	+1.184%	336	-0.902%
2026-01-08	43.6450	43.6912	43.645000	43.6912	+1.540%	1,235	+0.272%
2026-01-07	43.2400	43.2400	43.028500	43.0285	-1.481%	1,611	+1.816%
2026-01-06	43.5000	43.6752	43.499900	43.6752	+0.230%	1,894	+0.309%
2026-01-05	43.5400	43.6400	43.540000	43.5750	+1.598%	5,650	+0.539%
2026-01-02	42.4800	42.9150	42.480000	42.8896	+2.199%	1,887	+2.146%
2025-12-31	42.3700	42.3700	41.966800	41.9668	-0.911%	1,381	+4.392%
2025-12-30	42.5328	42.5328	42.352600	42.3526	-0.623%	350	+3.441%
2025-12-29	42.6100	42.6500	42.589700	42.6180	-0.635%	813	+2.797%
2025-12-26	42.9000	42.9000	42.890200	42.8902	-0.016%	260	+2.145%
2025-12-24	42.8500	42.8971	42.850000	42.8971	+0.126%	309	+2.128%
2025-12-23	42.8433	42.8433	42.843300	42.8433	-0.134%	106	+2.256%
2025-12-22	42.9500	43.0600	42.900600	42.9006	+0.581%	464	+2.120%
2025-12-19	42.1100	42.6526	42.110000	42.6526	+1.777%	467	+2.714%
2025-12-18	41.9077	41.9077	41.907700	41.9077	+1.118%	78	+4.539%
2025-12-17	42.7700	42.7700	41.444300	41.4443	-3.240%	6,092	+5.708%
2025-12-16	42.8200	42.8320	42.335000	42.8320	-0.681%	3,825	+2.283%
2025-12-15	43.4600	43.6060	43.125900	43.1259	-1.357%	719	+1.586%
2025-12-12	43.8102	44.2217	43.719000	43.7190	-4.209%	1,111	+0.208%
2025-12-11	44.9304	45.6400	44.930400	45.6400	+2.378%	3,143	-4.010%
2025-12-10	43.8250	44.8000	43.825000	44.5800	+0.586%	1,768	-1.727%
2025-12-09	44.3204	44.3204	44.320400	44.3204	-0.103%	383	-1.152%
2025-12-08	45.1300	45.1300	44.304000	44.3659	-1.489%	1,182	-1.253%
2025-12-05	44.8400	45.0500	44.840000	45.0364	-0.099%	1,303	-2.723%
2025-12-04	45.0810	45.0810	45.081000	45.0810	+3.407%	157	-2.819%
2025-12-03	43.0600	43.6600	43.060000	43.5956	+0.755%	1,270	+0.492%
2025-12-02	43.1300	43.5500	43.130000	43.2691	+1.253%	1,698	+1.250%
2025-12-01	43.1500	43.1500	42.733700	42.7337	-1.771%	223	+2.519%
2025-11-28	43.2500	43.5043	43.250000	43.5043	+1.522%	354	+0.703%
2025-11-26	42.2100	42.8522	42.210000	42.8522	+2.166%	1,012	+2.235%
2025-11-25	41.4000	42.0500	41.400000	41.9437	+1.476%	630	+4.450%
2025-11-24	40.8600	41.4300	40.860000	41.3335	+1.612%	2,027	+5.992%
2025-11-21	40.0000	40.7500	40.000000	40.6779	+1.099%	1,073	+7.700%
2025-11-20	41.8099	41.8099	40.235800	40.2358	-4.178%	964	+8.883%
2025-11-19	42.4500	42.4500	41.990000	41.9900	+0.335%	665	+4.334%
2025-11-18	41.3800	42.3500	41.380000	41.8500	-0.442%	3,255	+4.683%
2025-11-17	42.7000	42.7000	42.035800	42.0358	-2.717%	1,479	+4.221%
2025-11-14	42.1835	43.7300	42.183500	43.2100	+1.029%	5,500	+1.389%
2025-11-13	44.6500	44.6500	42.770000	42.7700	-5.265%	10,323	+2.432%
2025-11-12	45.3200	45.3200	45.146800	45.1468	-0.418%	427	-2.961%
2025-11-11	45.1600	45.5300	45.160000	45.3365	-1.920%	1,059	-3.367%
2025-11-10	46.6100	46.8200	46.224000	46.2240	+1.242%	2,144	-5.222%
2025-11-07	44.5600	45.6568	43.800000	45.6568	+0.015%	4,823	-4.045%
2025-11-06	46.6000	46.6000	45.550000	45.6500	-3.184%	4,940	-4.031%
2025-11-05	46.4400	47.6100	46.440000	47.1514	+2.794%	7,299	-7.087%
2025-11-04	46.7500	46.7500	45.850000	45.8700	-3.781%	4,784	-4.491%
2025-11-03	47.5000	47.8801	47.400000	47.6723	+0.726%	2,375	-8.102%
2025-10-31	47.2607	47.3700	46.640000	47.3288	+0.876%	2,349	-7.435%
2025-10-30	47.3500	47.6000	46.917800	46.9178	-1.805%	1,626	-6.624%
2025-10-29	47.6800	48.5758	47.280000	47.7800	+2.388%	3,558	-8.309%
2025-10-28	46.4900	46.6658	46.489900	46.6658	-0.391%	1,630	-6.120%
2025-10-27	47.0600	47.0600	46.540000	46.8491	-0.463%	1,421	-6.487%
2025-10-24	46.7800	47.1374	46.632911	47.0671	+2.722%	3,194	-6.920%
2025-10-23	44.9540	45.9600	44.954000	45.8200	+2.440%	2,653	-4.387%
2025-10-22	44.5700	44.7285	44.360000	44.7285	-2.638%	1,222	-2.054%
2025-10-21	46.1500	46.1500	45.900000	45.9402	-1.011%	802	-4.637%
2025-10-20	46.7000	46.7100	46.409600	46.4096	+0.944%	3,263	-5.601%
2025-10-17	46.1100	46.1100	45.600000	45.9757	-0.593%	1,037	-4.711%
2025-10-16	47.3683	47.3683	45.890000	46.2500	-1.727%	12,706	-5.276%
2025-10-15	47.1100	47.3605	46.260000	47.0627	+2.590%	8,010	-6.911%
2025-10-14	44.3950	46.2195	44.395000	45.8747	+2.389%	4,178	-4.501%
2025-10-13	44.2640	44.8050	44.264000	44.8042	+5.794%	3,862	-2.219%
2025-10-10	43.9800	43.9800	42.330000	42.3505	-3.214%	559	+3.446%
2025-10-09	43.7700	43.8800	43.550000	43.7567	-0.904%	1,639	+0.122%
2025-10-08	43.8400	44.1560	43.840000	44.1560	+1.472%	3,361	-0.784%
2025-10-07	44.3900	44.3900	43.380000	43.5155	-1.536%	6,472	+0.677%
2025-10-06	44.1000	44.4397	44.100000	44.1943	+0.354%	1,006	-0.870%
2025-10-03	43.9501	44.0386	43.950100	44.0386	+0.409%	1,283	-0.519%
2025-10-02	44.0400	44.0400	43.650000	43.8592	+1.691%	1,613	-0.112%
2025-10-01	43.1200	43.1300	43.120000	43.1300	+1.611%	870	+1.577%
2025-09-30	41.8324	42.4463	41.832400	42.4463	+0.681%	359	+3.213%
2025-09-29	42.2000	42.2292	42.100000	42.1592	-0.055%	1,482	+3.916%
2025-09-26	41.6900	42.2000	41.690000	42.1823	+2.037%	1,015	+3.859%
2025-09-25	41.2650	41.3400	41.265000	41.3400	-1.071%	990	+5.975%
2025-09-24	41.7800	42.1450	41.780000	41.7877	-0.801%	1,066	+4.839%
2025-09-23	43.1200	43.1200	42.060000	42.1251	-2.330%	1,337	+4.000%
2025-09-22	42.5400	43.1300	42.410000	43.1300	+1.197%	1,261	+1.577%
2025-09-19	42.6048	42.6500	42.380000	42.6200	+0.212%	1,220	+2.792%
2025-09-18	42.3000	42.6025	42.300000	42.5300	+1.698%	2,022	+3.010%
2025-09-17	41.5499	42.0000	41.549900	41.8200	+1.461%	2,321	+4.758%
2025-09-16	41.0200	41.2338	41.000000	41.2180	+1.243%	3,959	+6.289%
2025-09-15	40.4600	40.7200	40.460000	40.7119	+0.698%	981	+7.610%
2025-09-12	40.2500	40.4299	40.250000	40.4299	-0.245%	459	+8.360%
2025-09-11	40.3100	40.5500	40.310000	40.5291	+2.217%	832	+8.095%
2025-09-10	39.5700	39.6800	39.570000	39.6500	+1.277%	977	+10.492%
2025-09-09	39.1600	39.1600	39.140100	39.1500	-1.658%	954	+11.903%
2025-09-08	39.8600	39.9100	39.810000	39.8100	-0.245%	8,097	+10.048%
2025-09-05	40.0000	40.0000	39.430000	39.9079	+0.905%	1,622	+9.778%
2025-09-04	39.3200	39.5500	39.320000	39.5500	+1.225%	739	+10.771%
2025-09-03	39.0400	39.1900	38.950000	39.0714	-0.133%	995	+12.128%
2025-09-02	38.8899	39.1234	38.830000	39.1234	-0.853%	1,435	+11.979%
2025-08-29	39.4887	39.4900	39.440000	39.4600	-1.317%	1,154	+11.024%
2025-08-28	39.8251	39.9868	39.825100	39.9868	+0.482%	2,593	+9.561%
2025-08-27	39.7949	39.7949	39.794900	39.7949	+0.224%	202	+10.089%
2025-08-26	39.6000	39.7060	39.600000	39.7060	+0.325%	195	+10.336%
2025-08-25	39.5800	39.6099	39.540000	39.5775	-0.439%	557	+10.694%
2025-08-22	39.4400	39.7520	39.440000	39.7520	+3.924%	998	+10.208%
2025-08-21	38.2510	38.2510	38.251000	38.2510	-0.595%	80	+14.533%
2025-08-20	38.2800	38.4800	38.280000	38.4800	-0.561%	1,199	+13.851%
2025-08-19	38.9700	38.9700	38.650000	38.6970	-0.557%	792	+13.213%
2025-08-18	38.7200	38.9137	38.720000	38.9137	+1.465%	749	+12.582%
2025-08-15	38.5600	38.5600	38.351800	38.3518	-0.180%	784	+14.232%
2025-08-14	38.4210	38.4210	38.421000	38.4210	-1.351%	189	+14.026%
2025-08-13	38.6350	38.9471	38.521000	38.9471	+2.111%	14,027	+12.486%
2025-08-12	37.5000	38.1419	37.500000	38.1419	+2.348%	216	+14.861%
2025-08-11	37.2500	37.2670	37.250000	37.2670	-0.348%	390	+17.557%
2025-08-08	37.5400	37.5400	37.397000	37.3970	+0.278%	695	+17.148%
2025-08-07	37.2934	37.2934	37.293400	37.2934	-0.242%	334	+17.474%
2025-08-06	37.4400	37.4401	37.383800	37.3838	-0.236%	1,941	+17.190%
2025-08-05	37.8400	37.8400	37.472400	37.4724	+0.188%	384	+16.913%
2025-08-04	37.3500	37.4019	37.350000	37.4019	+1.268%	281	+17.133%
2025-08-01	36.7400	36.9334	36.670000	36.9334	-1.968%	1,165	+18.619%
2025-07-31	37.9100	37.9100	37.675000	37.6750	-0.234%	330	+16.284%
2025-07-30	37.5600	37.7634	37.560000	37.7634	+1.155%	1,406	+16.012%
2025-07-29	37.3700	37.4400	37.332200	37.3322	-1.073%	1,283	+17.352%
2025-07-28	37.6700	37.7372	37.670000	37.7372	+0.024%	250	+16.092%
2025-07-25	37.6132	37.7283	37.613200	37.7283	+0.704%	407	+16.120%
2025-07-24	37.4646	37.4646	37.464600	37.4646	-0.017%	179	+16.937%
2025-07-23	37.4400	37.4711	37.360000	37.4711	+0.500%	520	+16.917%
2025-07-22	37.3150	37.3150	37.284500	37.2845	+0.528%	313	+17.502%
2025-07-21	37.5000	37.5000	37.088500	37.0885	+0.006%	3,530	+18.123%
2025-07-18	37.0863	37.0863	37.086300	37.0863	+0.508%	197	+18.130%
2025-07-17	36.7000	36.8989	36.700000	36.8989	+1.321%	219	+18.730%
2025-07-16	36.2900	36.4178	36.290000	36.4178	+0.121%	206	+20.298%
2025-07-15	36.3739	36.3739	36.373900	36.3739	-0.625%	519	+20.444%
2025-07-14	36.4000	36.6026	36.400000	36.6026	-0.165%	409	+19.691%
2025-07-11	36.6630	36.6630	36.663000	36.6630	-0.847%	90	+19.494%
2025-07-10	36.9761	36.9761	36.976100	36.9761	+0.070%	42	+18.482%
2025-07-09	36.6500	36.9503	36.650000	36.9503	+0.934%	582	+18.565%
2025-07-08	36.4500	36.6400	36.450000	36.6082	+0.635%	349	+19.673%
2025-07-07	36.2824	36.3772	36.282400	36.3772	-1.482%	1,539	+20.433%
2025-07-03	36.5000	36.9245	36.500000	36.9245	+1.669%	874	+18.648%
2025-07-02	36.1700	36.3183	36.170000	36.3183	+1.139%	207	+20.628%
2025-07-01	35.1700	36.0000	35.170000	35.9094	+1.392%	614	+22.001%
2025-06-30	35.4350	35.4350	35.410000	35.4164	+0.029%	756	+23.700%
2025-06-27	35.5699	35.5699	35.406300	35.4063	-0.350%	254	+23.735%
2025-06-26	35.4400	35.5308	35.440000	35.5308	+1.703%	180	+23.301%
2025-06-25	34.8900	34.9401	34.890000	34.9359	-0.395%	460	+25.401%
2025-06-24	34.7600	35.0800	34.760000	35.0744	+1.260%	2,592	+24.906%
2025-06-23	34.4900	34.6379	34.320000	34.6379	+0.487%	787	+26.480%
2025-06-20	34.6700	34.6700	34.470000	34.4700	-0.557%	897	+27.096%
2025-06-18	34.9400	34.9400	34.663100	34.6631	+0.009%	461	+26.388%
2025-06-17	34.9150	34.9300	34.660000	34.6600	-1.269%	994	+26.399%
2025-06-16	35.0846	35.1055	35.084600	35.1055	+1.755%	280	+24.795%
2025-06-13	34.5000	34.5000	34.500000	34.5000	-1.187%	1,531	+26.986%
2025-06-12	34.8765	34.9144	34.876500	34.9144	-0.159%	219	+25.478%
2025-06-11	34.9700	34.9700	34.970000	34.9700	-0.410%	99	+25.279%
2025-06-10	35.1700	35.2400	35.090000	35.1140	+0.682%	2,594	+24.765%
2025-06-09	34.8400	34.9800	34.830000	34.8763	+0.891%	915	+25.615%
2025-06-06	34.5682	34.5682	34.568200	34.5682	+1.636%	110	+26.735%
2025-06-05	33.8200	34.1530	33.820000	34.0119	-0.414%	712	+28.808%
2025-06-04	34.2415	34.2415	34.153300	34.1533	+0.215%	151	+28.275%
2025-06-03	34.0799	34.0799	34.079900	34.0799	+2.650%	128	+28.551%
2025-06-02	33.2000	33.2000	33.200000	33.2000	-0.368%	1,817	+31.958%
2025-05-30	33.3227	33.3227	33.322700	33.3227	+0.081%	10	+31.472%
2025-05-29	33.2956	33.2956	33.295600	33.2956	-0.068%	26	+31.579%
2025-05-28	33.3182	33.3182	33.318200	33.3182	-0.969%	152	+31.490%
2025-05-27	33.3600	33.6443	33.360000	33.6443	+2.037%	807	+30.215%
2025-05-23	32.8000	32.9726	32.800000	32.9726	-0.145%	1,086	+32.868%
2025-05-22	32.8800	33.0204	32.810000	33.0204	-0.222%	930	+32.676%
2025-05-21	33.1200	33.1900	33.093900	33.0939	-1.846%	368	+32.381%
2025-05-20	33.7162	33.7162	33.716200	33.7162	-0.211%	177	+29.938%
2025-05-19	33.6000	33.7875	33.600000	33.7875	-0.729%	1,006	+29.663%
2025-05-16	33.7100	34.0356	33.710000	34.0356	+1.290%	1,438	+28.718%
2025-05-15	33.5500	33.6022	33.550000	33.6022	-0.923%	789	+30.378%
2025-05-14	33.9600	33.9600	33.915100	33.9151	-0.367%	240	+29.175%
2025-05-13	34.0000	34.1700	34.000000	34.0400	+1.659%	4,867	+28.702%
2025-05-12	33.1500	33.4845	33.100000	33.4845	+4.657%	2,222	+30.837%
2025-05-09	31.8400	31.9946	31.830000	31.9946	+1.217%	1,960	+36.929%
2025-05-08	31.3300	31.8000	31.330000	31.6100	+1.953%	1,286	+38.595%
2025-05-07	30.9900	31.0045	30.810000	31.0045	+0.241%	304	+41.302%
2025-05-06	30.7800	31.1500	30.780000	30.9300	+0.186%	1,834	+41.642%
2025-05-05	30.9300	31.0700	30.872500	30.8725	-0.877%	537	+41.906%
2025-05-02	31.1500	31.2450	31.130000	31.1457	+1.684%	764	+40.661%
2025-05-01	30.6600	30.8200	30.630000	30.6300	+0.419%	1,936	+43.030%
2025-04-30	29.9700	30.5023	29.970000	30.5023	-0.041%	1,493	+43.629%
2025-04-29	30.2600	30.5148	30.260000	30.5148	+0.367%	632	+43.570%
2025-04-28	30.4800	30.4800	30.279900	30.4033	+0.707%	1,083	+44.096%
2025-04-25	29.8800	30.2000	29.880000	30.1900	+0.600%	7,433	+45.114%
2025-04-24	29.9300	30.0100	29.920000	30.0100	+2.723%	1,640	+45.985%
2025-04-23	29.6800	29.6800	29.214400	29.2144	+1.240%	805	+49.960%
2025-04-22	28.8350	28.8567	28.835000	28.8567	+2.731%	921	+51.819%
2025-04-21	28.0650	28.0895	27.840000	28.0895	-1.906%	492	+55.966%
2025-04-17	28.4500	28.6352	28.450000	28.6352	+1.028%	172	+52.994%
2025-04-16	28.5400	28.5400	28.200000	28.3438	-0.933%	391	+54.566%
2025-04-15	28.8000	28.8000	28.610600	28.6106	-0.321%	1,776	+53.125%
2025-04-14	28.7900	28.7900	28.702800	28.7028	+0.984%	358	+52.633%
2025-04-11	27.6400	28.4230	27.640000	28.4230	+1.980%	530	+54.136%
2025-04-10	28.3300	28.4200	27.330000	27.8712	-4.441%	3,187	+57.187%
2025-04-09	26.5800	29.1666	26.580000	29.1666	+9.224%	4,150	+50.206%
2025-04-08	27.8200	27.9400	26.410000	26.7034	-3.331%	3,949	+64.062%
2025-04-07	26.6800	28.1000	26.680000	27.6234	-0.564%	2,464	+58.597%
2025-04-04	28.3700	28.3700	27.370000	27.7800	-5.324%	2,454	+57.703%
2025-04-03	30.0800	30.0800	29.342300	29.3423	-6.835%	876	+49.307%
2025-04-02	31.1000	31.4951	31.100000	31.4951	+1.328%	450	+39.101%
2025-04-01	30.5600	31.0824	30.560000	31.0824	+0.456%	637	+40.948%
2025-03-31	30.9100	30.9414	30.910000	30.9414	-0.268%	485	+41.590%
2025-03-28	31.0246	31.0246	31.024600	31.0246	-2.678%	227	+41.211%
2025-03-27	31.9700	31.9750	31.860000	31.8782	-0.505%	4,944	+37.429%
2025-03-26	31.8900	32.0401	31.890000	32.0401	-1.015%	657	+36.735%
2025-03-25	32.5200	32.5200	32.368500	32.3685	+0.070%	2,479	+35.348%
2025-03-24	32.3800	32.4399	32.270000	32.3459	+1.745%	2,220	+35.442%
2025-03-21	31.6000	31.7911	31.600000	31.7911	-0.904%	1,030	+37.806%
2025-03-20	32.2700	32.2700	32.081100	32.0811	-0.936%	914	+36.560%
2025-03-19	32.3842	32.3842	32.384200	32.3842	+1.599%	115	+35.282%
2025-03-18	31.7700	31.8745	31.770000	31.8745	-0.525%	1,078	+37.445%
2025-03-17	31.9000	32.0426	31.890000	32.0426	+1.601%	688	+36.724%
2025-03-14	31.3600	31.5499	31.360000	31.5377	+2.178%	1,096	+38.913%
2025-03-13	30.9700	30.9700	30.760000	30.8653	-1.192%	3,088	+41.939%
2025-03-12	31.3500	31.4800	31.237700	31.2377	-0.609%	659	+40.247%
2025-03-11	31.4292	31.4292	31.429200	31.4292	-0.437%	318	+39.393%
2025-03-10	31.7400	31.7595	31.567000	31.5670	-2.049%	1,072	+38.784%
2025-03-07	31.5701	32.2272	31.570100	32.2272	+1.129%	949	+35.941%
2025-03-06	32.1500	32.1500	31.750000	31.8675	-1.286%	4,101	+37.475%

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

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