Get the Stockscreener App
67.42
1.06%
0.7098
After Hours:
67.66
0.2402
+0.36%
Spdr S P Kensho Future Security Etf Stock (FITE) Price History
The historical daily chart and data for Spdr S P Kensho Future Security Etf stock (FITE), show that the latest closing stock price as of November 13, 2024, is $67.42.
- Spdr S P Kensho Future Security Etf all-time high stock price is $69.09, occurred on November 13, 2024.
- The lowest Spdr S P Kensho Future Security Etf stock price recorded was $43.32 on May 02, 2023. Since then, Spdr S P Kensho Future Security Etf's stock price has risen over 55.63% to $67.42 now.
- The 52-week high stock price for FITE is $69.09, representing a 2.48% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for FITE is $48.55, indicating a -27.99% decrease from the current share price, occurred on November 16, 2023.
- The closing price of Spdr S P Kensho Future Security Etf (FITE) stock in the beginning of 2023 was $49.15. The stock closed the year at $47.34, a loss of over -3.70% for the year.
The table below shows more information about FITE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 13, 2024 | $69.09 | $67.42 | $1.67 | 4,785.0 | +1.06% |
| Nov 12, 2024 | $67.25 | $66.33 | $0.9186 | 4,366.0 | -0.71% |
| Nov 11, 2024 | $67.42 | $66.88 | $0.5376 | 8,798.0 | +1.50% |
| Nov 08, 2024 | $66.35 | $65.80 | $0.5499 | 12,761.0 | +0.29% |
| Nov 07, 2024 | $66.25 | $65.72 | $0.53 | 9,342.0 | +0.43% |
| Nov 06, 2024 | $65.78 | $64.64 | $1.14 | 9,822.0 | +4.68% |
| Nov 05, 2024 | $62.78 | $62.35 | $0.429 | 1,758.0 | +1.58% |
| Nov 04, 2024 | $61.95 | $61.73 | $0.2202 | 1,405.0 | +0.31% |
| Nov 01, 2024 | $61.95 | $61.62 | $0.3349 | 3,350.0 | +0.31% |
| Oct 31, 2024 | $62.50 | $61.43 | $1.07 | 3,313.0 | -1.90% |
| Oct 30, 2024 | $63.42 | $62.60 | $0.8217 | 4,398.0 | -0.60% |
| Oct 29, 2024 | $63.01 | $62.78 | $0.2299 | 4,430.0 | +0.49% |
| Oct 28, 2024 | $62.87 | $62.65 | $0.2236 | 2,860.0 | +0.31% |
| Oct 25, 2024 | $62.69 | $62.46 | $0.23 | 3,077.0 | +0.19% |
| Oct 24, 2024 | $62.89 | $62.33 | $0.5644 | 2,164.0 | +0.20% |
| Oct 23, 2024 | $62.78 | $62.13 | $0.645 | 7,267.0 | -1.32% |
| Oct 22, 2024 | $63.15 | $63.08 | $0.0725 | 3,181.0 | -0.90% |
| Oct 21, 2024 | $63.74 | $63.54 | $0.1999 | 832.0 | -0.19% |
| Oct 18, 2024 | $64.04 | $63.70 | $0.3356 | 12,472.0 | -0.07% |
| Oct 17, 2024 | $63.97 | $63.72 | $0.2485 | 2,352.0 | -0.04% |
| Oct 16, 2024 | $63.84 | $63.61 | $0.2254 | 1,270.0 | +0.96% |
| Oct 15, 2024 | $63.95 | $63.23 | $0.724 | 3,119.0 | -0.85% |
Spdr S P Kensho Future Security Etf Stock (FITE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Future Security Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FITE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Future Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $69.09 | $61.62 | $7.47 | 61,172.0 | +9.76% |
| Oct, 2024 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| Sep, 2024 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| Aug, 2024 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| Jul, 2024 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| Jun, 2024 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| May, 2024 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| Apr, 2024 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| Mar, 2024 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| Feb, 2024 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| Jan, 2024 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.75 | $51.57 | $4.18 | 69,462.0 | +7.92% |
| Nov, 2023 | $51.10 | $45.52 | $5.58 | 65,131.0 | +11.39% |
| Oct, 2023 | $48.22 | $44.83 | $3.39 | 62,357.0 | -2.05% |
| Sep, 2023 | $49.92 | $46.10 | $3.82 | 24,344.0 | -5.46% |
| Aug, 2023 | $49.91 | $46.83 | $3.08 | 135,436.0 | -0.03% |
| Jul, 2023 | $49.55 | $47.74 | $1.81 | 110,393.0 | +1.40% |
| Jun, 2023 | $49.05 | $46.92 | $2.13 | 81,925.0 | +3.51% |
| May, 2023 | $47.48 | $43.32 | $4.16 | 22,301.0 | +6.82% |
| Apr, 2023 | $46.99 | $43.94 | $3.05 | 46,495.0 | -4.73% |
| Mar, 2023 | $46.40 | $43.57 | $2.82 | 22,580.0 | +0.00% |
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $49.15 | $47.01 | $2.14 | 26,056.0 | +0.00% |
0.13%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):