SPDR S&P Kensho Intelligent Structures ETF

SIMS
🏛️ usa →
42.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.16 32.67 32.16 32.67 0.0M
2022-12-29 32.37 32.53 32.37 32.51 0.0M
2022-12-28 32.23 32.23 31.61 31.61 0.0M
2022-12-27 32.33 32.33 32.03 32.08 0.0M
2022-12-23 32.28 32.42 32.24 32.38 0.0M
2022-12-22 32.88 32.89 32.02 32.51 0.0M
2022-12-21 32.99 33.36 32.99 33.23 0.0M
2022-12-20 32.75 32.96 32.75 32.80 0.0M
2022-12-19 33.61 33.61 32.78 32.82 0.0M
2022-12-16 33.95 33.95 33.54 33.78 0.0M
2022-12-15 34.14 34.14 34.14 34.14 0.0M
2022-12-14 35.50 35.52 34.92 35.07 0.0M
2022-12-13 35.98 35.98 35.02 35.18 0.0M
2022-12-12 34.40 34.83 34.34 34.83 0.0M
2022-12-09 34.86 34.86 34.37 34.38 0.0M
2022-12-08 34.47 34.96 34.47 34.74 0.0M
2022-12-07 34.47 34.47 34.34 34.34 0.0M
2022-12-06 35.09 35.09 34.27 34.50 0.0M
2022-12-05 35.51 35.51 34.95 35.04 0.0M
2022-12-02 35.44 35.65 35.43 35.65 0.0M
2022-12-01 35.75 35.75 35.47 35.47 0.0M
2022-11-30 34.71 35.76 34.44 35.76 0.0M
2022-11-29 35.00 35.16 34.73 34.73 0.0M
2022-11-28 35.40 35.40 34.78 34.84 0.0M
2022-11-25 35.75 35.87 35.75 35.76 0.0M
2022-11-23 35.66 35.72 35.49 35.70 0.0M
2022-11-22 35.24 35.54 35.24 35.54 0.0M
2022-11-21 35.28 35.29 35.28 35.29 0.0M
2022-11-18 35.96 35.96 35.55 35.55 0.0M
2022-11-17 35.36 35.60 35.36 35.60 0.0M
2022-11-16 36.41 36.41 35.78 35.82 0.0M
2022-11-15 36.67 36.80 36.55 36.56 0.0M
2022-11-14 35.99 36.00 35.71 35.71 0.0M
2022-11-11 35.74 36.11 35.74 36.01 0.0M
2022-11-10 34.24 35.24 34.24 35.24 0.0M
2022-11-09 33.35 33.47 32.71 32.71 0.0M
2022-11-08 33.95 33.95 33.66 33.77 0.0M
2022-11-07 33.88 33.88 33.29 33.70 0.0M
2022-11-04 33.69 33.84 33.06 33.58 0.0M
2022-11-03 32.83 33.25 32.66 32.94 0.0M
2022-11-02 34.78 34.80 33.41 33.41 0.0M
2022-11-01 35.37 35.37 34.91 34.91 0.0M
2022-10-31 34.60 35.00 34.60 34.95 0.0M
2022-10-28 34.38 34.79 34.04 34.79 0.0M
2022-10-27 34.45 34.77 34.26 34.26 0.0M
2022-10-26 34.07 34.86 34.07 34.31 0.0M
2022-10-25 32.74 34.10 32.74 34.09 0.0M
2022-10-24 32.46 32.71 31.98 32.63 0.0M
2022-10-21 31.39 32.46 31.39 32.46 0.0M
2022-10-20 32.06 32.44 31.61 31.69 0.0M
2022-10-19 31.93 32.21 31.85 31.99 0.0M
2022-10-18 33.15 33.16 32.37 32.56 0.0M
2022-10-17 31.72 32.23 31.72 32.19 0.0M
2022-10-14 32.24 32.41 30.98 30.98 0.0M
2022-10-13 30.51 32.14 30.37 32.07 0.0M
2022-10-12 31.59 31.67 31.32 31.35 0.0M
2022-10-11 31.77 32.24 31.30 31.77 0.0M
2022-10-10 32.10 32.17 31.65 32.03 0.0M
2022-10-07 33.10 33.10 32.31 32.36 0.0M
2022-10-06 33.84 33.84 33.47 33.59 0.0M
2022-10-05 33.92 34.15 33.68 34.07 0.0M
2022-10-04 34.23 34.42 34.09 34.40 0.0M
2022-10-03 32.40 33.01 32.38 33.01 0.0M
2022-09-30 32.39 32.80 32.18 32.18 0.0M
2022-09-29 33.00 33.00 32.15 32.43 0.0M
2022-09-28 32.71 33.64 32.71 33.59 0.0M
2022-09-27 32.93 33.01 32.34 32.62 0.0M
2022-09-26 32.62 32.62 32.35 32.39 0.0M
2022-09-23 33.19 33.19 32.51 32.85 0.0M
2022-09-22 34.56 34.56 33.64 33.83 0.0M
2022-09-21 35.65 35.95 34.93 34.93 0.0M
2022-09-20 35.58 35.73 35.11 35.20 0.0M
2022-09-19 35.95 36.32 35.95 36.23 0.0M
2022-09-16 36.41 36.41 36.06 36.24 0.0M
2022-09-15 36.96 37.55 36.96 37.04 0.0M
2022-09-14 36.79 37.12 36.65 37.12 0.0M
2022-09-13 37.12 37.29 36.72 36.79 0.0M
2022-09-12 38.07 38.13 37.70 38.13 0.0M
2022-09-09 37.55 37.81 37.51 37.77 0.0M
2022-09-08 36.21 37.12 36.21 37.12 0.0M
2022-09-07 35.47 36.77 35.47 36.77 0.0M
2022-09-06 35.64 35.87 35.23 35.53 0.0M
2022-09-02 36.45 36.45 35.44 35.44 0.0M
2022-09-01 36.04 36.05 35.37 35.84 0.0M
2022-08-31 36.56 36.95 36.55 36.56 0.0M
2022-08-30 37.20 37.20 36.25 36.41 0.0M
2022-08-29 36.60 37.11 36.60 36.82 0.0M
2022-08-26 37.96 38.39 36.98 37.03 0.0M
2022-08-25 38.05 38.48 38.05 38.48 0.0M
2022-08-24 37.07 37.74 37.07 37.74 0.0M
2022-08-23 37.05 37.32 37.05 37.09 0.0M
2022-08-22 37.28 37.36 36.89 36.97 0.0M
2022-08-19 38.09 38.14 38.05 38.12 0.0M
2022-08-18 39.42 39.61 39.29 39.49 0.0M
2022-08-17 39.08 39.35 39.08 39.27 0.0M
2022-08-16 40.20 40.42 40.20 40.25 0.0M
2022-08-15 40.15 40.55 40.15 40.49 0.0M
2022-08-12 39.62 40.66 39.53 40.59 0.0M
2022-08-11 39.99 39.99 39.40 39.41 0.0M
2022-08-10 38.75 39.45 38.65 39.45 0.0M
2022-08-09 37.77 37.77 37.72 37.73 0.0M
2022-08-08 39.34 39.38 38.67 38.80 0.0M
2022-08-05 37.73 38.28 37.73 38.28 0.0M
2022-08-04 37.79 38.06 37.79 38.06 0.0M
2022-08-03 37.51 37.79 37.51 37.77 0.0M
2022-08-02 36.78 37.44 36.71 37.25 0.0M
2022-08-01 36.86 37.11 36.71 36.93 0.0M
2022-07-29 36.46 37.30 36.46 37.24 0.0M
2022-07-28 35.61 36.59 35.49 36.59 0.0M
2022-07-27 34.36 35.02 34.36 35.02 0.0M
2022-07-26 34.00 34.05 33.93 33.93 0.0M
2022-07-25 34.46 34.48 34.19 34.38 0.0M
2022-07-22 35.03 35.03 34.27 34.43 0.0M
2022-07-21 34.82 35.42 34.77 35.42 0.0M
2022-07-20 34.28 35.01 34.28 35.01 0.0M
2022-07-19 33.07 34.09 33.07 34.05 0.0M
2022-07-18 33.16 33.31 32.74 32.74 0.0M
2022-07-15 31.90 32.57 31.90 32.57 0.0M
2022-07-14 31.83 32.07 31.70 32.07 0.0M
2022-07-13 31.65 32.51 31.65 32.34 0.0M
2022-07-12 32.47 32.53 32.32 32.40 0.0M
2022-07-11 32.90 32.90 32.50 32.50 0.0M
2022-07-08 33.10 33.77 33.06 33.56 0.0M
2022-07-07 33.35 33.47 33.35 33.47 0.0M
2022-07-06 32.16 32.43 31.87 32.24 0.0M
2022-07-05 31.34 32.19 30.77 32.19 0.0M
2022-07-01 32.31 32.31 31.61 31.94 0.0M
2022-06-30 31.60 32.24 31.49 32.02 0.0M
2022-06-29 32.61 32.61 31.96 32.01 0.0M
2022-06-28 33.72 33.72 32.78 32.78 0.0M
2022-06-27 34.01 34.11 33.44 33.53 0.0M
2022-06-24 33.69 33.92 33.57 33.86 0.0M
2022-06-23 32.65 33.17 32.38 33.17 0.0M
2022-06-22 32.20 32.92 32.20 32.62 0.0M
2022-06-21 33.00 33.19 32.90 32.90 0.0M
2022-06-17 32.26 32.78 32.26 32.57 0.0M
2022-06-16 32.80 32.80 31.95 32.05 0.0M
2022-06-15 33.28 34.10 33.25 33.74 0.0M
2022-06-14 33.36 33.36 32.77 33.01 0.0M
2022-06-13 33.89 34.02 33.20 33.20 0.0M
2022-06-10 35.16 35.30 35.07 35.07 0.0M
2022-06-09 36.62 36.84 36.32 36.33 0.0M
2022-06-08 36.93 37.01 36.93 36.98 0.0M
2022-06-07 36.65 37.38 36.65 37.38 0.0M
2022-06-06 37.30 37.30 36.92 37.00 0.0M
2022-06-03 36.69 36.88 36.65 36.73 0.0M
2022-06-02 36.29 37.18 36.29 37.18 0.0M
2022-06-01 36.53 36.53 35.94 35.98 0.0M
2022-05-31 36.68 36.68 36.19 36.29 0.0M
2022-05-27 36.55 36.74 36.49 36.74 0.0M
2022-05-26 35.58 35.74 35.58 35.70 0.0M
2022-05-25 34.20 34.71 34.20 34.71 0.0M
2022-05-24 33.78 34.32 33.78 34.25 0.0M
2022-05-23 34.92 34.92 34.25 34.80 0.0M
2022-05-20 34.89 34.89 33.91 34.42 0.0M
2022-05-19 34.09 34.93 34.09 34.52 0.0M
2022-05-18 34.84 34.84 34.06 34.09 0.0M
2022-05-17 35.07 35.26 34.76 35.26 0.0M
2022-05-16 34.42 34.57 34.18 34.20 0.0M
2022-05-13 33.89 34.65 33.89 34.56 0.0M
2022-05-12 32.43 33.56 32.43 33.24 0.0M
2022-05-11 33.66 34.00 32.70 32.70 0.0M
2022-05-10 34.68 34.68 33.64 33.82 0.0M
2022-05-09 34.88 34.90 33.88 34.01 0.0M
2022-05-06 35.84 35.84 35.21 35.52 0.0M
2022-05-05 37.48 37.48 35.96 36.13 0.0M
2022-05-04 36.48 37.80 36.35 37.80 0.0M
2022-05-03 36.41 36.67 36.32 36.54 0.0M
2022-05-02 36.02 36.38 35.81 36.38 0.0M
2022-04-29 36.66 37.16 35.90 35.90 0.0M
2022-04-28 35.84 37.00 35.84 36.88 0.0M
2022-04-27 36.02 36.57 36.02 36.09 0.0M
2022-04-26 36.83 36.83 36.04 36.04 0.0M
2022-04-25 36.47 36.99 36.47 36.99 0.0M
2022-04-22 37.51 37.56 36.79 36.79 0.0M
2022-04-21 38.95 38.95 37.75 37.75 0.0M
2022-04-20 39.07 39.07 38.66 38.66 0.0M
2022-04-19 38.06 38.86 38.06 38.73 0.0M
2022-04-18 38.40 38.40 37.95 38.00 0.0M
2022-04-14 39.26 39.26 38.56 38.56 0.0M
2022-04-13 39.05 39.23 39.05 39.22 0.0M
2022-04-12 39.24 39.68 38.48 38.56 0.0M
2022-04-11 38.94 39.13 38.83 38.83 0.0M
2022-04-08 39.50 39.54 39.07 39.07 0.0M
2022-04-07 39.52 39.81 39.23 39.63 0.0M
2022-04-06 40.15 40.15 39.32 39.57 0.0M
2022-04-05 41.62 41.62 40.72 40.72 0.0M
2022-04-04 41.12 41.80 41.12 41.75 0.0M
2022-04-01 41.06 41.06 40.59 40.98 0.0M
2022-03-31 41.26 41.26 40.81 40.81 0.0M
2022-03-30 41.61 41.85 41.19 41.19 0.0M
2022-03-29 41.31 41.78 41.31 41.78 0.0M
2022-03-28 40.31 40.58 40.14 40.58 0.0M
2022-03-25 40.97 40.97 40.34 40.63 0.0M
2022-03-24 40.53 40.78 40.48 40.78 0.0M
2022-03-23 40.51 40.82 40.18 40.35 0.0M
2022-03-22 40.52 40.90 40.52 40.81 0.0M
2022-03-21 40.56 40.80 40.30 40.41 0.0M
2022-03-18 40.31 40.83 40.31 40.82 0.0M
2022-03-17 39.98 40.39 39.80 40.39 0.0M
2022-03-16 38.46 39.55 38.46 39.55 0.0M
2022-03-15 37.32 38.03 37.12 38.03 0.0M
2022-03-14 38.19 38.48 37.10 37.18 0.0M
2022-03-11 38.96 38.96 38.01 38.01 0.0M
2022-03-10 38.60 38.85 38.35 38.85 0.0M
2022-03-09 39.24 39.53 39.24 39.32 0.0M
2022-03-08 37.74 38.80 37.74 38.26 0.0M
2022-03-07 38.73 38.78 37.86 37.86 0.0M
2022-03-04 38.64 38.80 38.28 38.42 0.0M
2022-03-03 39.43 39.44 39.04 39.20 0.0M
2022-03-02 39.14 39.76 39.14 39.71 0.0M
2022-03-01 39.46 39.65 38.78 38.96 0.0M
2022-02-28 39.51 39.85 39.28 39.56 0.0M
2022-02-25 39.03 39.32 39.00 39.32 0.0M
2022-02-24 36.56 39.00 36.20 39.00 0.0M
2022-02-23 38.95 38.95 37.54 37.54 0.0M
2022-02-22 38.80 39.02 38.38 38.38 0.0M
2022-02-18 39.99 39.99 39.24 39.27 0.0M
2022-02-17 40.67 40.67 39.93 39.93 0.0M
2022-02-16 40.36 41.01 40.35 41.01 0.0M
2022-02-15 39.79 40.70 39.79 40.67 0.0M
2022-02-14 39.15 39.64 39.01 39.32 0.0M
2022-02-11 40.22 40.54 39.08 39.27 0.0M
2022-02-10 40.15 41.37 39.95 40.08 0.0M
2022-02-09 40.31 40.85 40.31 40.85 0.0M
2022-02-08 39.11 39.88 39.11 39.81 0.0M
2022-02-07 39.16 39.46 39.04 39.05 0.0M
2022-02-04 38.65 39.21 38.47 38.92 0.0M
2022-02-03 39.58 39.61 38.72 38.72 0.0M
2022-02-02 40.81 40.81 40.03 40.19 0.0M
2022-02-01 39.97 40.41 39.85 40.38 0.0M
2022-01-31 38.38 40.03 38.38 40.03 0.0M
2022-01-28 37.03 38.27 36.98 38.24 0.0M
2022-01-27 38.95 38.95 37.47 37.55 0.0M
2022-01-26 39.71 39.86 38.43 38.50 0.0M
2022-01-25 39.16 39.32 38.35 38.83 0.0M
2022-01-24 38.21 39.66 37.42 39.59 0.0M
2022-01-21 39.98 40.30 39.29 39.29 0.0M
2022-01-20 41.04 41.67 40.14 40.14 0.0M
2022-01-19 41.67 41.67 40.78 40.78 0.0M
2022-01-18 42.12 42.12 41.43 41.44 0.0M
2022-01-14 42.23 42.43 41.76 42.43 0.0M
2022-01-13 43.53 43.60 42.61 42.61 0.0M
2022-01-12 43.98 43.98 43.30 43.41 0.0M
2022-01-11 42.95 43.43 42.78 43.40 0.0M
2022-01-10 42.43 42.72 41.95 42.72 0.0M
2022-01-07 44.00 44.11 43.15 43.15 0.0M
2022-01-06 44.24 44.24 43.56 43.65 0.0M
2022-01-05 45.82 45.82 44.22 44.22 0.0M
2022-01-04 45.96 46.08 45.53 45.78 0.0M
2022-01-03 45.72 45.87 45.63 45.87 0.0M