SPDR® S&P Kensho Intelligent Strctr ETF (SIMS)
36.73
+1.03 (+2.90%)
USD |
NYSEARCA |
May 27, 16:00
36.73
0.00 (0.00%)
After-Hours: 20:00
SIMS Price: 36.73 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2022 | 35.58 | 35.74 | 35.58 | 35.70 | 2059.00 |
| May 25, 2022 | 34.20 | 34.71 | 34.20 | 34.71 | 2403.00 |
| May 24, 2022 | 33.78 | 34.32 | 33.78 | 34.25 | 4066.00 |
| May 23, 2022 | 34.92 | 34.92 | 34.25 | 34.80 | 5977.00 |
| May 20, 2022 | 34.89 | 34.89 | 33.91 | 34.42 | 3378.00 |
| May 19, 2022 | 34.09 | 34.92 | 34.09 | 34.52 | 3344.00 |
| May 18, 2022 | 34.84 | 34.84 | 34.06 | 34.09 | 18101.00 |
| May 17, 2022 | 35.07 | 35.26 | 34.76 | 35.26 | 2298.00 |
| May 16, 2022 | 34.42 | 34.57 | 34.18 | 34.20 | 3483.00 |
| May 13, 2022 | 33.89 | 34.65 | 33.89 | 34.56 | 8127.00 |
| May 12, 2022 | 32.43 | 33.56 | 32.43 | 33.24 | 12571.00 |
| May 11, 2022 | 33.66 | 34.00 | 32.70 | 32.70 | 5732.00 |
| May 10, 2022 | 34.68 | 34.68 | 33.64 | 33.82 | 3940.00 |
| May 09, 2022 | 34.88 | 34.90 | 33.88 | 34.01 | 5207.00 |
| May 06, 2022 | 35.84 | 35.84 | 35.21 | 35.52 | 5810.00 |
| May 05, 2022 | 37.48 | 37.48 | 35.96 | 36.13 | 3054.00 |
| May 04, 2022 | 36.48 | 37.80 | 36.35 | 37.80 | 10229.00 |
| May 03, 2022 | 36.41 | 36.67 | 36.32 | 36.54 | 2494.00 |
| May 02, 2022 | 36.02 | 36.38 | 35.81 | 36.38 | 4861.00 |
| Apr 29, 2022 | 36.66 | 37.16 | 35.90 | 35.90 | 4223.00 |
| Apr 28, 2022 | 35.84 | 37.00 | 35.84 | 36.88 | 3111.00 |
| Apr 27, 2022 | 36.02 | 36.57 | 36.02 | 36.09 | 6952.00 |
| Apr 26, 2022 | 36.83 | 36.83 | 36.04 | 36.04 | 1943.00 |
| Apr 25, 2022 | 36.47 | 36.99 | 36.47 | 36.99 | 6009.00 |
| Apr 22, 2022 | 37.51 | 37.56 | 36.79 | 36.79 | 4118.00 |
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
34.47
Average
31.31
Median
Sep 13 2018