SPDR® S&P Kensho Intelligent Strctr ETF (SIMS)
34.75
+0.16
(+0.45%)
USD |
NYSEARCA |
Nov 01, 16:00
34.70
-0.05
(-0.15%)
After-Hours: 20:00
SIMS Price: 34.75 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 34.90 | 34.90 | 34.67 | 34.75 | 1194.00 |
| Oct 31, 2024 | 34.86 | 34.86 | 34.59 | 34.59 | 721.00 |
| Oct 30, 2024 | 35.47 | 35.54 | 35.31 | 35.31 | 1456.00 |
| Oct 29, 2024 | 35.29 | 35.44 | 35.28 | 35.44 | 316.00 |
| Oct 28, 2024 | 35.68 | 35.68 | 35.56 | 35.56 | 1991.00 |
| Oct 25, 2024 | 35.68 | 35.76 | 35.45 | 35.45 | 613.00 |
| Oct 24, 2024 | 35.16 | 35.45 | 35.16 | 35.45 | 301.00 |
| Oct 23, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.00 |
| Oct 22, 2024 | 35.58 | 35.58 | 35.51 | 35.51 | 1227.00 |
| Oct 21, 2024 | 35.50 | 35.67 | 35.50 | 35.67 | 1732.00 |
| Oct 18, 2024 | 36.20 | 36.20 | 36.05 | 36.06 | 632.00 |
| Oct 17, 2024 | 36.44 | 36.44 | 35.96 | 35.99 | 876.00 |
| Oct 16, 2024 | 36.24 | 36.25 | 36.23 | 36.25 | 536.00 |
| Oct 15, 2024 | 36.15 | 36.15 | 35.78 | 35.78 | 3114.00 |
| Oct 14, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 78.00 |
| Oct 11, 2024 | 35.64 | 35.93 | 35.64 | 35.93 | 431.00 |
| Oct 10, 2024 | 35.58 | 35.58 | 35.16 | 35.21 | 632.00 |
| Oct 09, 2024 | 35.64 | 35.67 | 35.61 | 35.67 | 1598.00 |
| Oct 08, 2024 | 35.47 | 35.47 | 35.29 | 35.29 | 517.00 |
| Oct 07, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 30.00 |
| Oct 04, 2024 | 35.33 | 35.48 | 35.33 | 35.48 | 1434.00 |
| Oct 03, 2024 | 34.27 | 34.85 | 34.27 | 34.85 | 387.00 |
| Oct 02, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 38.00 |
| Oct 01, 2024 | 34.17 | 34.17 | 34.05 | 34.05 | 995.00 |
| Sep 30, 2024 | 34.39 | 34.50 | 34.27 | 34.49 | 1724.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.84
Minimum
Mar 23 2020
49.72
Maximum
Nov 08 2021
36.29
Average
34.49
Median
Sep 30 2024