SPDR S&P Kensho Future Security (FITE) Historical Stock Data
66.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITE is down -0.12% a day on average. There have been 13 days where SPDR S&P Kensho Future Security closed green and 17 days where FITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 67.88 | 66.98 | ↓$0.90 (-1.33%) | 66.98 | 67.95 | 3.69K |
| 2024-12-30 | 67.17 | 67.69 | ↑$0.52 (0.78%) | 67.16 | 67.92 | 3.71K |
| 2024-12-27 | 68.13 | 67.90 | ↓$0.23 (-0.34%) | 67.57 | 68.13 | 20.94K |
| 2024-12-26 | 68.62 | 69.20 | ↑$0.58 (0.84%) | 68.62 | 69.20 | 26.12K |
| 2024-12-24 | 67.65 | 68.01 | ↑$0.36 (0.54%) | 67.41 | 68.01 | 3.02K |
| 2024-12-23 | 67.60 | 67.34 | ↓$0.26 (-0.39%) | 66.84 | 67.60 | 6.27K |
| 2024-12-20 | 65.27 | 67.06 | ↑$1.79 (2.74%) | 65.27 | 67.52 | 2.61K |
| 2024-12-19 | 66.88 | 65.99 | ↓$0.89 (-1.34%) | 65.75 | 67.19 | 9.65K |
| 2024-12-18 | 68.88 | 65.87 | ↓$3.01 (-4.37%) | 65.44 | 68.88 | 6.80K |
| 2024-12-17 | 69.37 | 68.92 | ↓$0.45 (-0.65%) | 68.63 | 69.37 | 23.34K |
| 2024-12-16 | 68.45 | 69.48 | ↑$1.03 (1.51%) | 68.45 | 69.48 | 38.25K |
| 2024-12-13 | 68.31 | 68.03 | ↓$0.28 (-0.41%) | 67.88 | 68.31 | 2.90K |
| 2024-12-12 | 68.23 | 67.88 | ↓$0.35 (-0.51%) | 67.83 | 68.24 | 4.45K |
| 2024-12-11 | 67.95 | 68.36 | ↑$0.41 (0.61%) | 67.85 | 68.59 | 4.64K |
| 2024-12-10 | 68.07 | 67.71 | ↓$0.36 (-0.53%) | 67.67 | 68.31 | 2.99K |
| 2024-12-09 | 69.55 | 68.27 | ↓$1.28 (-1.84%) | 68.18 | 69.55 | 6.51K |
| 2024-12-06 | 69.08 | 69.13 | ↑$0.05 (0.07%) | 69.03 | 69.29 | 3.11K |
| 2024-12-05 | 69.17 | 68.78 | ↓$0.39 (-0.57%) | 68.78 | 69.22 | 3.70K |
| 2024-12-04 | 68.99 | 69.40 | ↑$0.41 (0.59%) | 68.99 | 69.58 | 2.78K |
| 2024-12-03 | 68.75 | 68.47 | ↓$0.28 (-0.41%) | 68.47 | 68.75 | 5.75K |
| 2024-12-02 | 69.71 | 68.93 | ↓$0.78 (-1.11%) | 68.91 | 69.71 | 3.55K |
| 2024-11-29 | 69.07 | 69.17 | ↑$0.10 (0.14%) | 69.03 | 69.28 | 2.42K |
| 2024-11-27 | 69.16 | 68.53 | ↓$0.63 (-0.91%) | 68.32 | 69.16 | 2.30K |
| 2024-11-26 | 68.91 | 68.89 | ↓$0.02 (-0.03%) | 68.75 | 68.91 | 5.40K |
| 2024-11-25 | 69.03 | 68.59 | ↓$0.45 (-0.65%) | 68.42 | 69.10 | 9.09K |
| 2024-11-22 | 67.88 | 68.36 | ↑$0.48 (0.71%) | 67.88 | 68.42 | 8.86K |
| 2024-11-21 | 66.15 | 67.40 | ↑$1.25 (1.89%) | 66.15 | 67.55 | 3.58K |
| 2024-11-20 | 65.04 | 65.52 | ↑$0.48 (0.73%) | 64.82 | 65.52 | 9.80K |
| 2024-11-19 | 64.50 | 65.07 | ↑$0.56 (0.88%) | 64.50 | 65.07 | 3.19K |
| 2024-11-18 | 64.54 | 64.44 | ↓$0.10 (-0.15%) | 64.36 | 64.79 | 4.84K |
Create an account or log in to view more rows.
$FITE I mean ... head and shoulders .....
$FITE a comeback is always more fun than an all out win!!!!
$FITE LETS GOOOOOOOO!!!!!!!
$FITE not worrying
$FITE time to run
$FITE take what we can get
$FITE Tomorrow
$FITE BUY BUY BUY
$FITE cup and handle forming
$FITE wtf is going on?