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.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	46.95	46.81	↓$0.14 (-0.31%)	46.81	47.44	4.23K
2023-02-02	47.13	47.58	↑$0.45 (0.95%)	47.13	47.77	7.07K
2023-02-01	45.97	46.56	↑$0.60 (1.30%)	45.68	46.60	6.49K
2023-01-31	44.72	45.57	↑$0.85 (1.90%)	44.72	45.57	664
2023-01-30	44.86	44.77	↓$0.09 (-0.20%)	44.77	45.08	423
2023-01-27	45.21	45.44	↑$0.23 (0.51%)	45.16	45.44	3.13K
2023-01-26	44.73	45.26	↑$0.53 (1.18%)	44.73	45.26	1.23K
2023-01-25	43.85	44.65	↑$0.79 (1.80%)	43.85	44.65	1.47K
2023-01-24	44.37	44.53	↑$0.16 (0.36%)	44.37	44.71	0.97K
2023-01-23	44.06	44.67	↑$0.61 (1.38%)	44.06	44.67	636
2023-01-20	43.59	44.00	↑$0.41 (0.94%)	43.59	44.00	1.52K
2023-01-19	43.37	43.25	↓$0.12 (-0.27%)	43.25	43.39	649
2023-01-18	44.75	43.74	↓$1.01 (-2.25%)	43.74	44.75	1.82K
2023-01-17	43.99	44.44	↑$0.45 (1.02%)	43.97	44.52	2.41K
2023-01-13	43.99	44.06	↑$0.07 (0.17%)	43.90	44.11	3.77K
2023-01-12	44.02	44.08	↑$0.06 (0.14%)	44.02	44.08	0.92K
2023-01-11	43.72	43.92	↑$0.20 (0.46%)	43.69	43.92	2.16K
2023-01-10	43.00	43.44	↑$0.44 (1.03%)	42.82	43.47	1.88K
2023-01-09	43.52	43.01	↓$0.51 (-1.17%)	43.01	43.62	8.30K
2023-01-06	43.14	43.11	↓$0.03 (-0.08%)	43.02	43.23	1.13K
2023-01-05	43.05	42.42	↓$0.63 (-1.47%)	42.42	43.05	2.14K
2023-01-04	43.23	43.24	↑$0.01 (0.01%)	43.06	43.42	2.87K
2023-01-03	43.00	42.99	↓$0.01 (-0.03%)	42.63	43.16	1.10K
2022-12-30	42.56	42.98	↑$0.42 (0.99%)	42.56	42.98	6.89K
2022-12-29	42.60	42.96	↑$0.36 (0.84%)	42.60	42.96	1.55K
2022-12-28	42.44	41.88	↓$0.56 (-1.31%)	41.88	42.44	556
2022-12-27	42.58	42.28	↓$0.30 (-0.70%)	42.06	42.58	4.92K
2022-12-23	42.30	42.53	↑$0.23 (0.54%)	42.30	42.53	11.68K
2022-12-22	42.12	42.15	↑$0.03 (0.07%)	42.01	42.47	19.11K
2022-12-21	42.97	43.31	↑$0.34 (0.80%)	42.89	43.31	8.47K