SPDR S&P Kensho Future Security ETF (FITE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.7095 | -6.63123063926 | 71.02 | 71.27 | 66.4 | 7963 | 69.29919949 | SP |
| 4 | -3.4695 | -4.97205503009 | 69.78 | 72.7899 | 66.4 | 8148 | 70.38011104 | SP |
| 12 | -3.3995 | -4.87663176015 | 69.71 | 72.7899 | 65.27 | 9427 | 69.01922516 | SP |
| 26 | 5.2005 | 8.51006381934 | 61.11 | 72.7899 | 56.49 | 6467 | 66.95981136 | SP |
| 52 | 10.1105 | 17.9902135231 | 56.2 | 72.7899 | 53.2514 | 6049 | 61.8688366 | SP |
| 156 | 21.5705 | 48.2130084935 | 44.74 | 72.7899 | 40.24 | 4700 | 53.82058563 | SP |
| 260 | 26.5005 | 66.5674453655 | 39.81 | 72.7899 | 24.47 | 4659 | 49.70950765 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 66.8237 | -2.36 | -3.42 | 69.35 | 69.35 | 66.64 | 7263 |
| 1740094200 | 69.1877 | -1.02 | -1.46 | 70.28 | 70.28 | 68.4844 | 8808 |
| 1740007800 | 70.2094 | -0.69 | -0.97 | 71.02 | 71.02 | 70.19 | 9111 |
| 1739921400 | 70.8992 | 0.3 | 0.43 | 71.02 | 71.27 | 70.625 | 6668 |
| 1739575800 | 70.5974 | -0.81 | -1.14 | 71.48 | 71.48 | 70.4687 | 6453 |
| 1739489400 | 71.41 | 0.27 | 0.38 | 71.64 | 71.64 | 70.8626 | 12316 |
| 1739403000 | 71.1392 | -0.21 | -0.30 | 70.86 | 71.27 | 70.747 | 3206 |
| 1739316600 | 71.3502 | -1.22 | -1.68 | 72.17 | 72.17 | 71.3502 | 5877 |
| 1739230200 | 72.5697 | 1.12 | 1.57 | 72 | 72.7899 | 72 | 7941 |
| 1738971000 | 71.45 | 0.26 | 0.37 | 71.73 | 72.24 | 71.24 | 3891 |
| 1738884600 | 71.19 | -0.79 | -1.09 | 72.37 | 72.37 | 70.84 | 5630 |
| 1738798200 | 71.9754 | 1.01 | 1.42 | 71.41 | 72 | 71.1096 | 8979 |
| 1738711800 | 70.9661 | 1.2 | 1.72 | 70 | 70.9699 | 69.9999 | 6377 |
| 1738625400 | 69.7634 | -0.61 | -0.87 | 68.85 | 70.08 | 68.515 | 37042 |
| 1738366200 | 70.373 | -0.04 | -0.05 | 70.8 | 71.1096 | 70.3332 | 3343 |
| 1738279800 | 70.41 | 0.7 | 1.01 | 70.4 | 71.2099 | 70.16 | 7352 |
| 1738193400 | 69.7056 | -0.44 | -0.63 | 70.49 | 70.8069 | 69.54 | 3710 |
| 1738107000 | 70.1475 | 1 | 1.45 | 69.62 | 70.3299 | 69.31 | 6572 |
| 1738020600 | 69.1428 | -1.65 | -2.33 | 69.78 | 70.05 | 68.85 | 4272 |
| 1737761400 | 70.79 | 0.11 | 0.15 | 71.17 | 71.409 | 70.7001 | 11568 |
| 1737675000 | 70.6842 | 0 | 0.00 | 70.6842 | 70.6842 | 70.6842 | 0 |
| 1737588600 | 70.6842 | -0.08 | -0.11 | 71.19 | 71.19 | 70.512 | 4592 |
| 1737502200 | 70.764 | 2.53 | 3.71 | 69.39 | 70.8 | 69.39 | 28546 |
| 1737156600 | 68.2309 | -0.18 | -0.27 | 69.23 | 69.23 | 68.2264 | 12646 |
| 1737070200 | 68.4138 | 0.26 | 0.38 | 68.32 | 68.66 | 68.24 | 6841 |
| 1736983800 | 68.1537 | 1.19 | 1.77 | 68.46 | 68.46 | 67.85 | 3983 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
