SPDR® S&P Kensho Intelligent Strctr ETF (SIMS)
32.73
-0.06
(-0.19%)
USD |
NYSEARCA |
May 01, 16:00
32.73
0.00 (0.00%)
After-Hours: 19:37
SIMS Price: 32.73 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 32.92 | 32.92 | 32.79 | 32.79 | 364.00 |
Apr 29, 2024 | 33.25 | 33.25 | 33.14 | 33.24 | 482.00 |
Apr 26, 2024 | 32.84 | 32.93 | 32.84 | 32.93 | 301.00 |
Apr 25, 2024 | 32.30 | 32.65 | 32.17 | 32.61 | 5824.00 |
Apr 24, 2024 | 32.53 | 32.56 | 32.44 | 32.56 | 1061.00 |
Apr 23, 2024 | 32.56 | 32.71 | 32.50 | 32.61 | 1763.00 |
Apr 22, 2024 | 31.84 | 32.11 | 31.81 | 32.03 | 894.00 |
Apr 19, 2024 | 31.77 | 31.97 | 31.77 | 31.78 | 10212.00 |
Apr 18, 2024 | 31.90 | 31.96 | 31.80 | 31.88 | 1218.00 |
Apr 17, 2024 | 32.09 | 32.09 | 31.71 | 31.84 | 3446.00 |
Apr 16, 2024 | 32.24 | 32.24 | 31.89 | 32.10 | 3819.00 |
Apr 15, 2024 | 33.30 | 33.30 | 32.19 | 32.29 | 84717.00 |
Apr 12, 2024 | 33.17 | 33.17 | 32.93 | 32.93 | 963.00 |
Apr 11, 2024 | 33.52 | 33.67 | 33.19 | 33.59 | 2279.00 |
Apr 10, 2024 | 33.41 | 33.54 | 33.32 | 33.52 | 1616.00 |
Apr 09, 2024 | 34.17 | 34.17 | 34.08 | 34.17 | 623.00 |
Apr 08, 2024 | 34.10 | 34.12 | 33.98 | 33.98 | 1988.00 |
Apr 05, 2024 | 33.83 | 34.05 | 33.83 | 33.98 | 3248.00 |
Apr 04, 2024 | 34.43 | 34.65 | 33.86 | 33.86 | 660.00 |
Apr 03, 2024 | 33.99 | 34.10 | 33.99 | 34.10 | 802.00 |
Apr 02, 2024 | 33.85 | 33.87 | 33.79 | 33.87 | 3882.00 |
Apr 01, 2024 | 34.74 | 34.74 | 34.31 | 34.38 | 1262.00 |
Mar 28, 2024 | 34.60 | 34.76 | 34.55 | 34.66 | 2850.00 |
Mar 27, 2024 | 33.95 | 34.53 | 33.95 | 34.53 | 9428.00 |
Mar 26, 2024 | 33.86 | 33.91 | 33.75 | 33.75 | 27597.00 |
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
35.77
Average
33.92
Median