SPDR S&P Kensho Future Security ETF (FITE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4126 | -0.612347877709 | 67.38 | 67.56 | 65.9 | 18061 | 67.25604528 | SP |
| 4 | -1.9126 | -2.77671312427 | 68.88 | 69.23 | 65.44 | 10747 | 67.58803663 | SP |
| 12 | 4.1874 | 6.66995858554 | 62.78 | 69.71 | 61.4255 | 7623 | 67.26190977 | SP |
| 26 | 8.9474 | 15.4212340572 | 58.02 | 69.71 | 54.4 | 5116 | 64.60177841 | SP |
| 52 | 12.7174 | 23.4422119816 | 54.25 | 69.71 | 53.2514 | 5734 | 59.83858104 | SP |
| 156 | 17.3874 | 35.0693828157 | 49.58 | 69.71 | 40.24 | 4520 | 52.57563904 | SP |
| 260 | 25.1274 | 60.0559273423 | 41.84 | 69.71 | 24.47 | 4582 | 48.73775959 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 66.9674 | 0.67 | 1.01 | 66.79 | 67.195 | 66.644999 | 3989 |
| 1736811000 | 66.2975 | -0.29 | -0.43 | 66.18 | 66.33 | 65.9 | 6832 |
| 1736551800 | 66.5832 | -0.85 | -1.26 | 67.019999 | 67.019999 | 66.53 | 4258 |
| 1736379000 | 67.4329 | -0.29 | -0.43 | 67.38 | 67.56 | 66.909899 | 57707 |
| 1736292600 | 67.725 | -0.77 | -1.13 | 68.99 | 69.1296 | 67.56 | 3350 |
| 1736206200 | 68.4995 | 0.45 | 0.66 | 68.78 | 69.23 | 68.3911 | 8867 |
| 1735947000 | 68.05 | 0.95 | 1.41 | 67.5 | 68.05 | 67.5 | 5891 |
| 1735860600 | 67.104 | 0.13 | 0.19 | 67.99 | 68.09 | 66.72 | 10503 |
| 1735687800 | 66.9787 | -0.71 | -1.05 | 67.88 | 67.9487 | 66.93 | 3687 |
| 1735601400 | 67.6922 | -0.21 | -0.31 | 67.17 | 67.9183 | 66.43 | 3706 |
| 1735342200 | 67.9004 | -1.3 | -1.88 | 68.73 | 69.05 | 67.5749 | 20940 |
| 1735255800 | 69.2 | 1.19 | 1.74 | 67.99 | 69.2 | 67.99 | 26118 |
| 1735077840 | 68.0134 | 0.68 | 1.01 | 67.65 | 68.04 | 67.4099 | 3018 |
| 1734996600 | 67.3357 | 0.28 | 0.42 | 67.6 | 67.6 | 66.8399 | 6160 |
| 1734737400 | 67.0573 | 1.07 | 1.62 | 65.269999 | 67.52 | 65.269999 | 2607 |
| 1734651000 | 65.986999 | 0.11 | 0.17 | 66.879999 | 67.19 | 65.7495 | 9646 |
| 1734564600 | 65.873 | -3.05 | -4.42 | 68.88 | 68.88 | 65.44 | 6804 |
| 1734478200 | 68.92 | -0.56 | -0.81 | 69.37 | 69.37 | 68.63 | 23335 |
| 1734391800 | 69.4842 | 1.45 | 2.14 | 68.45 | 69.4842 | 68.45 | 38248 |
| 1734132600 | 68.03 | 0.15 | 0.22 | 67.88 | 68.3083 | 67.88 | 2895 |
| 1734046200 | 67.8807 | -0.48 | -0.71 | 68.13 | 68.2352 | 67.82 | 4452 |
| 1733959800 | 68.3647 | 0.65 | 0.97 | 68.33 | 68.5868 | 67.848 | 4640 |
| 1733873400 | 67.71 | -0.56 | -0.82 | 68.07 | 68.31 | 67.67 | 2990 |
| 1733787000 | 68.2721 | -0.85 | -1.23 | 69.55 | 69.55 | 68.182 | 6509 |
| 1733527800 | 69.1252 | 0.35 | 0.50 | 69.08 | 69.2854 | 69.03 | 3125 |
| 1733441400 | 68.778 | -0.62 | -0.89 | 69.17 | 69.24 | 68.778 | 3704 |
| 1733355000 | 69.395 | 0.93 | 1.36 | 68.99 | 69.58 | 68.99 | 2777 |
| 1733268600 | 68.4672 | -0.47 | -0.68 | 68.75 | 68.75 | 68.46 | 5746 |
| 1733182200 | 68.9345 | -0.23 | -0.34 | 69.71 | 69.71 | 68.905 | 3551 |
| 1732917840 | 69.1664 | 0.64 | 0.93 | 69.07 | 69.2799 | 69.0299 | 2423 |
| 1732750200 | 68.5272 | -0.36 | -0.53 | 69.16 | 69.16 | 68.32 | 2300 |
| 1732663800 | 68.89 | 0.3 | 0.44 | 68.53 | 68.91 | 68.53 | 5396 |
| 1732577400 | 68.5874 | 0.23 | 0.33 | 69.43 | 69.43 | 68.4211 | 9087 |
| 1732318200 | 68.36 | 0.96 | 1.42 | 67.81 | 68.42 | 67.81 | 8858 |
| 1732231800 | 67.4003 | 1.88 | 2.88 | 66.15 | 67.55 | 66.15 | 3581 |
| 1732145400 | 65.516499 | 0.45 | 0.69 | 65.18 | 65.516499 | 64.81 | 9801 |
| 1732059000 | 65.065 | 0.63 | 0.97 | 63.9 | 65.069999 | 63.9 | 3191 |
| 1731972600 | 64.44 | -0.1 | -0.15 | 65.04 | 65.04 | 64.355 | 4841 |
| 1731713400 | 64.54 | -1.03 | -1.57 | 65.28 | 65.28 | 64.31 | 5361 |
| 1731627000 | 65.569999 | -1.85 | -2.74 | 68.02 | 68.02 | 65.489999 | 5780 |
| 1731540600 | 67.4198 | 0.71 | 1.06 | 68.01 | 69.0895 | 67.4198 | 4791 |
| 1731454200 | 66.709999 | -0.47 | -0.71 | 66.989999 | 67.2486 | 66.33 | 4366 |
| 1731367800 | 67.1849 | 0.99 | 1.50 | 67.22 | 67.42 | 66.8824 | 8798 |
| 1731108600 | 66.1947 | 0.19 | 0.29 | 65.68 | 66.3499 | 65.68 | 12761 |
| 1731022200 | 66 | 0.28 | 0.43 | 66.25 | 66.25 | 65.72 | 9342 |
| 1730935800 | 65.7159 | 2.94 | 4.68 | 65.239999 | 65.7799 | 64.6401 | 9809 |
| 1730849400 | 62.779 | 0.97 | 1.58 | 62.08 | 62.779 | 62.08 | 1758 |
| 1730763000 | 61.8053 | 0.19 | 0.31 | 61.8 | 61.95 | 61.7298 | 1407 |
| 1730500200 | 61.6151 | 0.19 | 0.31 | 61.74 | 61.95 | 61.57 | 3350 |
| 1730413800 | 61.4255 | -1.19 | -1.90 | 62.5 | 62.5 | 61.4255 | 3313 |
| 1730327400 | 62.6137 | -0.38 | -0.60 | 62.88 | 63.4217 | 62.6 | 4399 |
| 1730241000 | 62.9914 | 0.3 | 0.49 | 62.78 | 63.0099 | 62.78 | 4430 |
| 1730154600 | 62.6867 | 0.19 | 0.31 | 62.81 | 62.8721 | 62.6485 | 2860 |
| 1729895400 | 62.4931 | 0.12 | 0.19 | 62.93 | 62.93 | 62.46 | 3077 |
| 1729809000 | 62.3721 | 0.12 | 0.20 | 62.5 | 62.89 | 62.325577 | 2165 |
| 1729722600 | 62.2479 | -0.83 | -1.32 | 62.78 | 62.78 | 62.135 | 7269 |
| 1729636200 | 63.0798 | -0.57 | -0.90 | 63.38 | 63.38 | 63.07 | 3181 |
| 1729549800 | 63.6495 | -0.12 | -0.19 | 63.74 | 63.74 | 63.5401 | 832 |
| 1729290600 | 63.7698 | -0.04 | -0.07 | 64.069999 | 64.069999 | 63.7 | 12472 |
| 1729204200 | 63.8129 | -0.02 | -0.04 | 64.06 | 64.06 | 63.7205 | 2352 |
| 1729117800 | 63.8354 | 0.61 | 0.96 | 63.57 | 63.8354 | 63.57 | 1270 |
| 1729031400 | 63.226 | -0.54 | -0.85 | 63.95 | 63.95 | 63.16 | 3119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
