SPDR S&P Kensho Future Security (FITE) Historical Stock Data
84.88 ↓1.26 (-1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITE is down -0.09% a day on average. There have been 16 days where SPDR S&P Kensho Future Security closed green and 14 days where FITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 85.44 | 84.88 | ↓$0.56 (-0.65%) | 84.78 | 85.52 | 3.18K |
| 2025-12-12 | 87.50 | 86.14 | ↓$1.36 (-1.55%) | 86.14 | 87.51 | 3.20K |
| 2025-12-11 | 87.10 | 88.30 | ↑$1.20 (1.38%) | 87.10 | 88.30 | 8.23K |
| 2025-12-10 | 85.46 | 86.69 | ↑$1.23 (1.44%) | 85.36 | 87.26 | 4.54K |
| 2025-12-09 | 85.65 | 85.76 | ↑$0.11 (0.13%) | 85.65 | 86.29 | 5.46K |
| 2025-12-08 | 85.18 | 85.33 | ↑$0.15 (0.18%) | 85.15 | 85.36 | 3.05K |
| 2025-12-05 | 85.45 | 84.54 | ↓$0.91 (-1.07%) | 84.11 | 85.46 | 35.22K |
| 2025-12-04 | 84.03 | 85.32 | ↑$1.29 (1.54%) | 84.03 | 85.53 | 2.82K |
| 2025-12-03 | 82.04 | 83.59 | ↑$1.55 (1.89%) | 82.04 | 83.59 | 1.82K |
| 2025-12-02 | 82.15 | 82.15 | ↓$0.00 (-0.01%) | 82.08 | 82.68 | 4.91K |
| 2025-12-01 | 82.36 | 81.44 | ↓$0.92 (-1.12%) | 81.44 | 82.36 | 3.04K |
| 2025-11-28 | 83.15 | 83.24 | ↑$0.09 (0.11%) | 83.15 | 83.27 | 741 |
| 2025-11-26 | 82.89 | 82.56 | ↓$0.33 (-0.40%) | 82.28 | 82.96 | 12.61K |
| 2025-11-25 | 81.50 | 82.51 | ↑$1.01 (1.24%) | 81.26 | 82.60 | 4.96K |
| 2025-11-24 | 80.19 | 81.22 | ↑$1.03 (1.28%) | 80.19 | 81.31 | 2.91K |
| 2025-11-21 | 78.83 | 79.47 | ↑$0.64 (0.81%) | 77.72 | 80.17 | 5.50K |
| 2025-11-20 | 83.20 | 78.67 | ↓$4.53 (-5.45%) | 78.67 | 83.20 | 6.64K |
| 2025-11-19 | 81.23 | 81.27 | ↑$0.04 (0.05%) | 81.10 | 81.74 | 8K |
| 2025-11-18 | 80.64 | 81.45 | ↑$0.81 (1.00%) | 80.54 | 81.82 | 6.76K |
| 2025-11-17 | 82.79 | 81.31 | ↓$1.48 (-1.79%) | 80.97 | 82.83 | 7.34K |
| 2025-11-14 | 81.65 | 82.96 | ↑$1.31 (1.60%) | 81.27 | 83.50 | 7.38K |
| 2025-11-13 | 82.94 | 82.94 | ↑$0.00 (0.00%) | 82.41 | 83.09 | 11.39K |
| 2025-11-12 | 86.68 | 86.10 | ↓$0.58 (-0.67%) | 86.10 | 86.68 | 6.04K |
| 2025-11-11 | 87.20 | 86.84 | ↓$0.36 (-0.42%) | 86.75 | 87.23 | 3.21K |
| 2025-11-10 | 88.16 | 87.19 | ↓$0.97 (-1.11%) | 86.90 | 88.30 | 14.65K |
| 2025-11-07 | 84.25 | 85.92 | ↑$1.67 (1.98%) | 83.29 | 85.92 | 7.97K |
| 2025-11-06 | 87.00 | 85.34 | ↓$1.66 (-1.91%) | 84.86 | 87.00 | 11.74K |
| 2025-11-05 | 86.31 | 86.62 | ↑$0.31 (0.36%) | 86.31 | 86.85 | 3.11K |
| 2025-11-04 | 87.17 | 86.16 | ↓$1.01 (-1.16%) | 86.16 | 87.56 | 18.26K |
| 2025-11-03 | 88.67 | 88.29 | ↓$0.38 (-0.43%) | 87.18 | 88.67 | 17.38K |
Create an account or log in to view more rows.
$FITE 5 minute looks sexy
$FITE Short again!! 😀 😀
$FITE one of the poorest performed stocks for a big name.
$FITE super bullish
$FITE going down
$FITE all’s I know is buy and hold… no expectations
$FITE going down
$FITE I mean ... head and shoulders .....
$FITE a comeback is always more fun than an all out win!!!!
$FITE LETS GOOOOOOOO!!!!!!!