S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR S&P Kensho Intelligent Structures ETF (SIMS)
SPDR S&P Kensho Intelligent Structures ETF (SIMS) Historical

SIMS SPDR S&P Kensho Intelligent Structures ETF

33.5532

0.00 (0.00%)

Pre Market

Last Updated: 03:05:35

Delayed by 15 minutes

SIMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	33.5532	-0.65	-1.91%	33.75	33.75	33.51	1,088
Jun 13 2024	34.2062	-0.48	-1.39%	34.48	34.48	34.0401	835
Jun 12 2024	34.6881	0.59	1.72%	34.70	35.15	34.62	47,233
Jun 11 2024	34.1022	-0.12	-0.35%	33.93	34.1022	33.78	1,062
Jun 10 2024	34.2218	0.27	0.79%	33.64	34.2218	33.64	442
Jun 07 2024	33.9531	-0.26	-0.77%	33.86	34.14	33.86	625
Jun 06 2024	34.217	-0.27	-0.78%	34.36	34.36	34.217	287
Jun 05 2024	34.4858	0.62	1.84%	34.01	34.4858	34.01	385
Jun 04 2024	33.8626	-0.46	-1.33%	34.17	34.17	33.8626	122
Jun 03 2024	34.3201	-0.59	-1.70%	35.00	35.00	34.19	1,278
May 31 2024	34.9132	0.05	0.16%	34.86	35.13	34.53	30,310
May 30 2024	34.8584	0.38	1.11%	34.42	34.8584	34.42	352
May 29 2024	34.4752	-0.58	-1.67%	34.70	34.70	34.4752	16,971
May 28 2024	35.0591	-0.37	-1.05%	35.59	35.59	35.0591	242
May 24 2024	35.43	0.42	1.19%	35.23	35.43	35.23	1,174
May 23 2024	35.0122	-0.61	-1.71%	35.70	35.70	35.0122	510
May 22 2024	35.6222	0.29	0.81%	35.24	35.87	35.24	951
May 21 2024	35.3368	0.19	0.55%	35.00	35.3368	35.00	1,126
May 20 2024	35.1439	0.08	0.23%	35.00	35.25	35.00	1,561
May 17 2024	35.0625	-0.10	-0.28%	35.12	35.1376	34.9241	1,092
May 16 2024	35.1624	-0.18	-0.50%	35.29	35.29	35.13	1,219
May 15 2024	35.34	0.32	0.91%	35.40	35.40	35.11	20,444
May 14 2024	35.022	0.59	1.72%	34.88	35.14	34.88	1,225
May 13 2024	34.43	0.15	0.45%	34.48	34.48	34.42	1,689
May 10 2024	34.2753	-0.28	-0.81%	34.69	34.69	34.25	2,744
May 09 2024	34.5541	0.33	0.97%	34.31	34.5541	34.31	14,003
May 08 2024	34.2232	0.00	0.01%	33.88	34.2232	33.88	545
May 07 2024	34.2193	-0.05	-0.15%	34.43	34.43	34.2193	507
May 06 2024	34.27	0.46	1.37%	34.02	34.27	34.02	854
May 03 2024	33.8085	0.52	1.57%	33.76	33.8085	33.64	880
May 02 2024	33.2849	0.56	1.72%	33.15	33.2849	32.74	2,313
May 01 2024	32.7214	-0.07	-0.22%	32.72	33.26	32.6425	32,045
Apr 30 2024	32.7923	-0.45	-1.35%	32.92	32.92	32.7923	364
Apr 29 2024	33.2397	0.31	0.94%	33.08	33.25	33.08	482
Apr 26 2024	32.93	0.32	0.98%	32.60	32.93	32.60	301
Apr 25 2024	32.6089	0.05	0.15%	32.30	32.65	32.17	5,824
Apr 24 2024	32.5598	-0.05	-0.15%	32.71	32.71	32.44	1,061
Apr 23 2024	32.6098	0.58	1.80%	32.09	32.71	32.09	1,763
Apr 22 2024	32.0317	0.25	0.79%	31.92	32.11	31.81	894
Apr 19 2024	31.7804	-0.10	-0.30%	31.77	31.97	31.77	10,212
Apr 18 2024	31.8759	0.04	0.13%	31.90	31.9601	31.80	1,218
Apr 17 2024	31.8353	-0.27	-0.83%	32.27	32.27	31.71	3,446
Apr 16 2024	32.1025	-0.19	-0.58%	32.24	32.24	31.89	3,446
Apr 15 2024	32.2909	-0.64	-1.94%	33.12	33.2977	32.1905	84,717
Apr 12 2024	32.9305	-0.66	-1.97%	33.38	33.38	32.9305	963
Apr 11 2024	33.5918	0.08	0.23%	33.52	33.67	33.19	2,279
Apr 10 2024	33.5151	-0.65	-1.91%	33.41	33.539	33.32	1,616
Apr 09 2024	34.1682	0.19	0.55%	34.17	34.17	34.08	623
Apr 08 2024	33.98	0.00	-0.01%	34.10	34.12	33.98	1,988
Apr 05 2024	33.9821	0.12	0.36%	33.79	34.048	33.79	3,247
Apr 04 2024	33.8595	-0.24	-0.71%	34.43	34.65	33.8595	660
Apr 03 2024	34.1023	0.24	0.69%	33.71	34.1023	33.71	802
Apr 02 2024	33.8671	-0.51	-1.48%	34.04	34.04	33.7873	3,882
Apr 01 2024	34.377	-0.28	-0.82%	34.74	34.74	34.31	1,262
Mar 28 2024	34.6609	0.13	0.38%	34.60	34.7571	34.55	2,850
Mar 27 2024	34.5289	0.78	2.32%	33.95	34.5289	33.95	9,428
Mar 26 2024	33.746	-0.02	-0.05%	33.91	33.91	33.746	27,597
Mar 25 2024	33.7644	-0.03	-0.10%	33.72	33.81	33.72	816
Mar 22 2024	33.7989	-0.47	-1.36%	34.08	34.08	33.76	703
Mar 21 2024	34.2645	0.36	1.07%	34.14	34.365	34.14	1,089
Mar 20 2024	33.902	0.51	1.54%	33.34	33.902	33.31	3,390
Mar 19 2024	33.3877	0.17	0.51%	33.02	33.3877	33.02	1,742

SPDR S&P Kensho Intellig...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions