SPDR® S&P Kensho Intelligent Strctr ETF (SIMS)
36.81
+0.46
(+1.27%)
USD |
NYSEARCA |
Nov 22, 16:00
36.81
0.00 (0.00%)
After-Hours: 18:54
SIMS Price: 36.81 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 36.42 | 36.42 | 36.35 | 36.35 | 335.00 |
| Nov 20, 2024 | 35.70 | 35.88 | 35.70 | 35.88 | 3278.00 |
| Nov 19, 2024 | 35.69 | 35.74 | 35.69 | 35.74 | 341.00 |
| Nov 18, 2024 | 35.75 | 35.83 | 35.31 | 35.46 | 2785.00 |
| Nov 15, 2024 | 35.35 | 35.37 | 35.25 | 35.37 | 1736.00 |
| Nov 14, 2024 | 35.48 | 35.78 | 35.33 | 35.33 | 2751.00 |
| Nov 13, 2024 | 36.34 | 36.34 | 35.95 | 35.95 | 1222.00 |
| Nov 12, 2024 | 35.79 | 35.89 | 35.78 | 35.89 | 1044.00 |
| Nov 11, 2024 | 36.63 | 36.63 | 36.58 | 36.61 | 2222.00 |
| Nov 08, 2024 | 36.09 | 36.35 | 36.09 | 36.35 | 1526.00 |
| Nov 07, 2024 | 36.36 | 36.49 | 36.26 | 36.27 | 677.00 |
| Nov 06, 2024 | 36.28 | 36.30 | 36.28 | 36.30 | 518.00 |
| Nov 05, 2024 | 35.19 | 35.74 | 35.19 | 35.74 | 632.00 |
| Nov 04, 2024 | 35.04 | 35.09 | 34.92 | 34.92 | 574.00 |
| 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 |
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
36.34
Average
34.59
Median
Oct 14 2020