Singapore markets closed

SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.66+0.13 (+0.38%)
At close: 03:51PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.6034.7634.5534.6634.662,900
27 Mar 202433.9534.5333.9534.5334.539,400
26 Mar 202433.8633.9133.7533.7533.7527,600
25 Mar 202433.8133.8133.7633.7633.76800
22 Mar 202434.0834.0833.7633.8033.80700
21 Mar 202434.3334.3734.2634.2634.261,100
20 Mar 202433.3133.9033.3133.9033.903,400
19 Mar 202433.0233.3933.0233.3933.391,700
18 Mar 202433.2533.2533.2233.2233.22600
18 Mar 20240.084 Dividend
15 Mar 202433.6333.6333.3833.4233.342,500
14 Mar 202433.6333.6333.6333.6333.54300
13 Mar 202434.0834.2834.0834.1034.022,500
12 Mar 202434.2734.2734.2734.2734.19200
11 Mar 202434.3334.3334.2734.2734.18700
08 Mar 202434.7334.7834.5034.5034.422,100
07 Mar 202434.4134.6834.4134.6734.593,200
06 Mar 202434.2534.5934.2534.3534.274,400
05 Mar 202433.9534.0833.8033.8033.724,500
04 Mar 202434.5034.5034.3434.3934.30600
01 Mar 202434.3034.6234.3034.5134.43900
29 Feb 202434.5734.5734.1734.2434.15700
28 Feb 202434.1034.2434.0634.0833.992,300
27 Feb 202434.0934.1233.9534.0533.971,000
26 Feb 202433.3333.8533.3333.8533.774,500
23 Feb 202433.4133.4733.1833.3333.244,500
22 Feb 202433.3733.3933.3433.3433.261,700
21 Feb 202433.2933.3333.2333.2733.191,500
20 Feb 202433.7433.7433.4233.4933.413,600
16 Feb 202434.1934.2234.0834.1034.0212,300
15 Feb 202434.2634.6934.2634.6934.601,100
14 Feb 202433.3234.2533.3234.2534.164,400
13 Feb 202433.5733.6232.7532.8732.793,900
12 Feb 202434.0034.3634.0034.2434.161,300
09 Feb 202433.1833.7133.1833.7133.621,600
08 Feb 202432.6532.9632.6532.9332.852,800
07 Feb 202432.3032.5832.2932.5232.434,700
06 Feb 202431.8832.1331.8832.1332.05700
05 Feb 202431.8331.8331.6431.6431.561,200
02 Feb 202432.0732.2132.0732.2132.13600
01 Feb 202432.2132.4032.2132.3532.272,400
31 Jan 202432.6332.7631.9131.9131.8317,000
30 Jan 202432.6332.6332.4932.5332.457,200
29 Jan 202432.4832.8932.4832.8932.81600
26 Jan 202432.6432.9432.4232.4232.341,500
25 Jan 202432.6032.6532.5632.6532.571,100
24 Jan 202432.4332.4332.3932.3932.315,400
23 Jan 202432.9933.1632.7833.0032.922,100
22 Jan 202432.8332.8632.8232.8632.78800
19 Jan 202431.6732.2431.6632.2432.16900
18 Jan 202431.7231.9231.7231.8131.739,400
17 Jan 202431.2631.5531.2631.5531.471,500
16 Jan 202432.2432.2431.8431.8431.761,800
12 Jan 202433.0533.0532.6432.6432.561,000
11 Jan 202432.9532.9532.6932.8432.76700
10 Jan 202432.9933.0932.8733.0132.931,400
09 Jan 202433.3533.3533.1933.1933.101,200
08 Jan 202433.1433.4333.1433.4333.352,100
05 Jan 202433.0333.3532.9632.9632.8810,000
04 Jan 202433.0433.2233.0133.0132.9312,800
03 Jan 202433.2833.3233.0733.0933.014,000
02 Jan 202434.3134.3133.9833.9833.901,500
29 Dec 202334.5734.7234.5734.5734.482,100
28 Dec 202334.8935.0234.8934.9234.83800
27 Dec 202335.0135.0334.8834.9434.861,300
26 Dec 202334.9535.1334.7835.0935.005,700
22 Dec 202334.3434.5534.3034.5034.411,400
21 Dec 202334.0034.1833.9034.1834.104,800
20 Dec 202334.4734.6933.6333.6333.553,300
19 Dec 202334.3734.4434.3534.4434.356,300
18 Dec 202333.9134.0033.9134.0033.92500
18 Dec 20230.074 Dividend
15 Dec 202334.6334.6334.3034.3834.221,100
14 Dec 202334.1334.9034.1334.7434.583,400
13 Dec 202332.6933.7032.6533.7033.551,100
12 Dec 202332.8832.9332.8132.9332.7724,400
11 Dec 202332.8433.0932.8433.0932.933,200
08 Dec 202332.5832.9632.5832.9632.81200
07 Dec 202332.4632.6432.4632.6432.49900
06 Dec 202332.8533.1032.4632.4632.31700
05 Dec 202332.6332.8832.5632.6032.443,300
04 Dec 202333.0033.0032.8833.0032.854,500
01 Dec 202332.3832.8732.3832.8732.711,400
30 Nov 202332.0632.1732.0132.1431.993,500
29 Nov 202331.9032.1031.9031.9331.782,900
28 Nov 202331.6531.9731.6531.6831.544,200
27 Nov 202331.9931.9931.8231.8431.701,900
24 Nov 202331.9431.9431.9431.9431.79100
22 Nov 202331.7831.7831.7831.7831.63200
21 Nov 202331.5931.5931.5931.5931.45100
20 Nov 202332.0432.0631.9631.9631.813,200
17 Nov 202331.7331.8331.7331.8331.68600
16 Nov 202332.0632.0631.7331.7331.5824,800
15 Nov 202332.0432.4432.0432.1532.001,800
14 Nov 202331.8131.8231.8031.8231.67900
13 Nov 202330.1330.4030.0330.3330.184,700
10 Nov 202330.0430.2830.0430.2430.102,900
09 Nov 202330.3330.3329.8329.8329.691,500
08 Nov 202330.2830.2829.9530.0129.871,500
07 Nov 202330.0830.2330.0730.1730.023,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...