State Street SPDR S&P Kensho Intelligent Struc ETF (SIMS)
43.92
+0.10
(+0.22%)
USD |
NYSEARCA |
Aug 26, 16:00
SIMS Price : 43.92 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 45.70 | 46.07 | 45.70 | 45.97 | 1675.00 |
| Aug 10, 2026 | 45.78 | 45.78 | 45.48 | 45.48 | 791.00 |
| Aug 07, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 172.00 |
| Aug 06, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 210.00 |
| Aug 05, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 120.00 |
| Aug 04, 2026 | 45.64 | 46.52 | 45.64 | 46.52 | 332.00 |
| Aug 03, 2026 | 44.44 | 45.24 | 44.44 | 45.24 | 273.00 |
| Jul 31, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 144.00 |
| Jul 30, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 13.00 |
| Jul 29, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 26.00 |
| Jul 28, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 49.00 |
| Jul 27, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 30.00 |
| Jul 24, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 34.00 |
| Jul 23, 2026 | 44.23 | 44.23 | 44.17 | 44.17 | 428.00 |
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