State Street SPDR S&P Kensho Intelligent Struc ETF (SIMS)
42.66
-0.09
(-0.20%)
USD |
NYSEARCA |
Sep 16, 16:00
SIMS Price : 42.66 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 42.98 | 42.98 | 42.66 | 42.66 | 223.00 |
| Sep 15, 2026 | 42.73 | 42.88 | 42.73 | 42.75 | 472.00 |
| Sep 14, 2026 | 42.83 | 43.04 | 42.80 | 42.91 | 2043.00 |
| Sep 11, 2026 | 43.22 | 43.44 | 43.22 | 43.44 | 287.00 |
| Sep 10, 2026 | 42.85 | 42.85 | 42.81 | 42.81 | 155.00 |
| Sep 09, 2026 | 43.36 | 43.36 | 43.23 | 43.23 | 127.00 |
| Sep 08, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 43.00 |
| Sep 04, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 49.00 |
| Sep 03, 2026 | 43.62 | 43.65 | 43.62 | 43.64 | 213.00 |
| Sep 02, 2026 | 42.73 | 42.74 | 42.73 | 42.74 | 675.00 |
| Sep 01, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | 77.00 |
| Aug 31, 2026 | 43.15 | 43.22 | 43.15 | 43.22 | 386.00 |
| Aug 28, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 39.00 |
| Aug 27, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 53.00 |
| Aug 26, 2026 | 43.69 | 44.21 | 43.69 | 43.92 | 1082.00 |
| Aug 25, 2026 | 43.90 | 43.90 | 43.72 | 43.83 | 988.00 |
| Aug 24, 2026 | 43.68 | 43.73 | 43.68 | 43.73 | 328.00 |
| Aug 21, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 22.00 |
| Aug 20, 2026 | 44.24 | 44.24 | 43.90 | 43.90 | 153.00 |
| Aug 19, 2026 | 44.84 | 44.84 | 44.78 | 44.78 | 385.00 |
| Aug 18, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 27.00 |
| Aug 17, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 48.00 |
| Aug 14, 2026 | 45.97 | 46.06 | 45.97 | 46.06 | 321.00 |
| Aug 13, 2026 | 45.74 | 45.74 | 45.73 | 45.73 | 116.00 |
| Aug 12, 2026 | 46.05 | 46.05 | 45.98 | 45.98 | 1171.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median