SPDR S&P Kensho Future Security (FITE) Historical Stock Data
55.27 ↓0.14 (-0.25%)
As of May 7, 2024, 10:08am EST.
Historical Data
In the past 30 trading days, FITE is down -0.22% a day on average. There have been 12 days where SPDR S&P Kensho Future Security closed green and 18 days where FITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 55.28 | 55.27 | ↓$0.01 (-0.02%) | 55.27 | 55.32 | 1.48K |
| 2024-05-06 | 54.96 | 55.41 | ↑$0.45 (0.82%) | 54.96 | 55.41 | 2.99K |
| 2024-05-03 | 54.61 | 54.60 | ↓$0.01 (-0.01%) | 54.28 | 54.61 | 2.11K |
| 2024-05-02 | 54.83 | 54.68 | ↓$0.15 (-0.27%) | 54.15 | 54.83 | 6.04K |
| 2024-05-01 | 54.21 | 54.48 | ↑$0.27 (0.49%) | 54.21 | 55.20 | 6.90K |
| 2024-04-30 | 54.84 | 54.27 | ↓$0.57 (-1.04%) | 54.27 | 54.84 | 1.58K |
| 2024-04-29 | 55.32 | 55.22 | ↓$0.10 (-0.18%) | 55.18 | 55.32 | 2.22K |
| 2024-04-26 | 54.74 | 55.06 | ↑$0.32 (0.58%) | 54.74 | 55.12 | 2.56K |
| 2024-04-25 | 54.03 | 54.39 | ↑$0.36 (0.67%) | 53.92 | 54.47 | 14.64K |
| 2024-04-24 | 55.12 | 54.78 | ↓$0.34 (-0.62%) | 54.77 | 55.12 | 2.60K |
| 2024-04-23 | 54.57 | 54.83 | ↑$0.26 (0.48%) | 54.55 | 54.99 | 2.21K |
| 2024-04-22 | 53.99 | 53.80 | ↓$0.19 (-0.36%) | 53.37 | 54.14 | 8.96K |
| 2024-04-19 | 53.58 | 53.35 | ↓$0.23 (-0.43%) | 53.25 | 53.59 | 3.86K |
| 2024-04-18 | 53.62 | 53.40 | ↓$0.22 (-0.41%) | 53.40 | 54.03 | 681 |
| 2024-04-17 | 54.16 | 53.53 | ↓$0.63 (-1.17%) | 53.49 | 54.18 | 3.11K |
| 2024-04-16 | 53.64 | 53.90 | ↑$0.26 (0.49%) | 53.64 | 54.00 | 6.46K |
| 2024-04-15 | 55.28 | 53.92 | ↓$1.36 (-2.46%) | 53.82 | 55.28 | 5.76K |
| 2024-04-12 | 55.48 | 54.88 | ↓$0.60 (-1.09%) | 54.78 | 55.48 | 4K |
| 2024-04-11 | 55.73 | 55.96 | ↑$0.23 (0.41%) | 55.39 | 56.05 | 0.98K |
| 2024-04-10 | 55.34 | 55.51 | ↑$0.17 (0.31%) | 55.29 | 55.52 | 4.75K |
| 2024-04-09 | 56.53 | 56.33 | ↓$0.20 (-0.35%) | 56.11 | 56.53 | 19.04K |
| 2024-04-08 | 56.36 | 56.30 | ↓$0.06 (-0.11%) | 56.30 | 56.38 | 3.94K |
| 2024-04-05 | 55.75 | 56.12 | ↑$0.37 (0.67%) | 55.75 | 56.22 | 2.75K |
| 2024-04-04 | 56.63 | 55.73 | ↓$0.90 (-1.59%) | 55.66 | 56.78 | 2.89K |
| 2024-04-03 | 56.07 | 56.11 | ↑$0.04 (0.07%) | 56.05 | 56.31 | 11.87K |
| 2024-04-02 | 56.07 | 56.10 | ↑$0.03 (0.05%) | 55.91 | 56.10 | 20.48K |
| 2024-04-01 | 57.43 | 56.77 | ↓$0.66 (-1.14%) | 56.67 | 57.43 | 1.47K |
| 2024-03-28 | 57.49 | 57.32 | ↓$0.17 (-0.29%) | 57.29 | 57.49 | 6.14K |
| 2024-03-27 | 56.92 | 57.02 | ↑$0.10 (0.18%) | 56.71 | 57.02 | 35.46K |
| 2024-03-26 | 56.80 | 56.55 | ↓$0.25 (-0.44%) | 56.55 | 56.81 | 12.91K |
Create an account or log in to view more rows.
$FITE Tomorrow
$FITE BUY BUY BUY
$FITE cup and handle forming
$FITE wtf is going on?
$FITE hi hi
$FITE when is earnings
$FITE all’s I know is buy and hold… no expectations
$FITE just waiting ….
$FITE BULLS ALPHA
BEARS BETA
$FITE HODL!!!