SPDR S&P Kensho Intelligent Structures (SIMS) Historical Stock Data
42.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIMS is down -0.04% a day on average. There have been 19 days where SPDR S&P Kensho Intelligent Structures closed green and 11 days where SIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 42.85 | 42.90 | ↑$0.05 (0.11%) | 42.85 | 42.90 | 309 |
| 2025-12-23 | 42.84 | 42.84 | ↑$0.00 (0.00%) | 42.84 | 42.84 | 106 |
| 2025-12-22 | 42.95 | 42.90 | ↓$0.05 (-0.12%) | 42.90 | 43.06 | 457 |
| 2025-12-19 | 42.11 | 42.65 | ↑$0.54 (1.29%) | 42.11 | 42.65 | 467 |
| 2025-12-18 | 41.91 | 41.91 | ↑$0.00 (0.00%) | 41.91 | 41.91 | 78 |
| 2025-12-17 | 42.77 | 41.44 | ↓$1.33 (-3.10%) | 41.44 | 42.77 | 6.09K |
| 2025-12-16 | 42.82 | 42.83 | ↑$0.01 (0.03%) | 42.34 | 42.83 | 3.82K |
| 2025-12-15 | 43.46 | 43.13 | ↓$0.33 (-0.77%) | 43.13 | 43.61 | 710 |
| 2025-12-12 | 43.81 | 43.72 | ↓$0.09 (-0.21%) | 43.72 | 44.22 | 1.10K |
| 2025-12-11 | 44.93 | 45.64 | ↑$0.71 (1.58%) | 44.93 | 45.64 | 3.14K |
| 2025-12-10 | 43.83 | 44.58 | ↑$0.75 (1.72%) | 43.83 | 44.58 | 1.35K |
| 2025-12-09 | 44.32 | 44.32 | ↑$0.00 (0.00%) | 44.32 | 44.32 | 383 |
| 2025-12-08 | 45.13 | 44.37 | ↓$0.76 (-1.69%) | 44.30 | 45.13 | 1.18K |
| 2025-12-05 | 44.84 | 45.04 | ↑$0.20 (0.44%) | 44.84 | 45.05 | 1.30K |
| 2025-12-04 | 45.08 | 45.08 | ↑$0.00 (0.00%) | 45.08 | 45.08 | 157 |
| 2025-12-03 | 43.06 | 43.60 | ↑$0.54 (1.24%) | 43.06 | 43.66 | 1.26K |
| 2025-12-02 | 43.13 | 43.27 | ↑$0.14 (0.32%) | 43.13 | 43.55 | 1.70K |
| 2025-12-01 | 43.15 | 42.73 | ↓$0.42 (-0.96%) | 42.73 | 43.15 | 202 |
| 2025-11-28 | 43.25 | 43.50 | ↑$0.25 (0.59%) | 43.25 | 43.50 | 352 |
| 2025-11-26 | 42.21 | 42.85 | ↑$0.64 (1.52%) | 42.21 | 42.85 | 0.97K |
| 2025-11-25 | 41.40 | 41.94 | ↑$0.54 (1.31%) | 41.40 | 42.05 | 630 |
| 2025-11-24 | 40.86 | 41.33 | ↑$0.47 (1.16%) | 40.86 | 41.43 | 2.03K |
| 2025-11-21 | 40.00 | 40.68 | ↑$0.68 (1.69%) | 40.00 | 40.75 | 1.07K |
| 2025-11-20 | 41.81 | 40.24 | ↓$1.57 (-3.76%) | 40.24 | 41.81 | 863 |
| 2025-11-19 | 42.45 | 41.99 | ↓$0.46 (-1.08%) | 41.99 | 42.45 | 665 |
| 2025-11-18 | 41.38 | 41.85 | ↑$0.47 (1.14%) | 41.38 | 42.35 | 3.26K |
| 2025-11-17 | 42.70 | 42.04 | ↓$0.66 (-1.56%) | 42.04 | 42.70 | 1.46K |
| 2025-11-14 | 42.18 | 43.21 | ↑$1.03 (2.43%) | 42.18 | 43.21 | 4.76K |
| 2025-11-13 | 44.65 | 42.77 | ↓$1.88 (-4.21%) | 42.77 | 44.65 | 10.32K |
| 2025-11-12 | 45.32 | 45.15 | ↓$0.17 (-0.38%) | 45.15 | 45.32 | 427 |
Create an account or log in to view more rows.
$SIMS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SIMS The best investment you can make is an investment in yourself or another person
$SIMS hint hint this is when you buy a few
$SIMS gimme gimme
$SIMS we need one good push to moon this.
$SIMS Powell save me
$SIMS lmao wtf was that
$SIMS used to this fuckery!! Not leaving no chance !
$SIMS i am trading for a better future!
$SIMS very normal lol sike