SPDR S&P Kensho Future Security (FITE) Historical Stock Data

46.81 ↓0.77 (-1.63%)
As of February 3, 2023, 12:09pm EST.

Historical Data

In the past 30 trading days, FITE is up 0.29% a day on average. There have been 20 days where SPDR S&P Kensho Future Security closed green and 10 days where FITE closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0346.9546.81↓$0.14 (-0.31%)46.8147.444.23K
2023-02-0247.1347.58↑$0.45 (0.95%)47.1347.777.07K
2023-02-0145.9746.56↑$0.60 (1.30%)45.6846.606.49K
2023-01-3144.7245.57↑$0.85 (1.90%)44.7245.57664
2023-01-3044.8644.77↓$0.09 (-0.20%)44.7745.08423
2023-01-2745.2145.44↑$0.23 (0.51%)45.1645.443.13K
2023-01-2644.7345.26↑$0.53 (1.18%)44.7345.261.23K
2023-01-2543.8544.65↑$0.79 (1.80%)43.8544.651.47K
2023-01-2444.3744.53↑$0.16 (0.36%)44.3744.710.97K
2023-01-2344.0644.67↑$0.61 (1.38%)44.0644.67636
2023-01-2043.5944.00↑$0.41 (0.94%)43.5944.001.52K
2023-01-1943.3743.25↓$0.12 (-0.27%)43.2543.39649
2023-01-1844.7543.74↓$1.01 (-2.25%)43.7444.751.82K
2023-01-1743.9944.44↑$0.45 (1.02%)43.9744.522.41K
2023-01-1343.9944.06↑$0.07 (0.17%)43.9044.113.77K
2023-01-1244.0244.08↑$0.06 (0.14%)44.0244.080.92K
2023-01-1143.7243.92↑$0.20 (0.46%)43.6943.922.16K
2023-01-1043.0043.44↑$0.44 (1.03%)42.8243.471.88K
2023-01-0943.5243.01↓$0.51 (-1.17%)43.0143.628.30K
2023-01-0643.1443.11↓$0.03 (-0.08%)43.0243.231.13K
2023-01-0543.0542.42↓$0.63 (-1.47%)42.4243.052.14K
2023-01-0443.2343.24↑$0.01 (0.01%)43.0643.422.87K
2023-01-0343.0042.99↓$0.01 (-0.03%)42.6343.161.10K
2022-12-3042.5642.98↑$0.42 (0.99%)42.5642.986.89K
2022-12-2942.6042.96↑$0.36 (0.84%)42.6042.961.55K
2022-12-2842.4441.88↓$0.56 (-1.31%)41.8842.44556
2022-12-2742.5842.28↓$0.30 (-0.70%)42.0642.584.92K
2022-12-2342.3042.53↑$0.23 (0.54%)42.3042.5311.68K
2022-12-2242.1242.15↑$0.03 (0.07%)42.0142.4719.11K
2022-12-2142.9743.31↑$0.34 (0.80%)42.8943.318.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FITE search and destroy bears!!

0 Like Report
145zip

$FITE the end is near

0 Like Report