SPDR S&P Kensho Intelligent Structures (SIMS) Historical Stock Data
32.56 ↓0.05 (-0.15%)
As of April 23, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, SIMS is down -0.11% a day on average. There have been 15 days where SPDR S&P Kensho Intelligent Structures closed green and 15 days where SIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.56 | 32.61 | ↑$0.05 (0.15%) | 32.56 | 32.71 | 1.76K |
| 2024-04-22 | 31.84 | 32.03 | ↑$0.19 (0.60%) | 31.81 | 32.11 | 894 |
| 2024-04-19 | 31.77 | 31.78 | ↑$0.01 (0.03%) | 31.77 | 31.97 | 10.21K |
| 2024-04-18 | 31.90 | 31.88 | ↓$0.02 (-0.08%) | 31.88 | 31.96 | 1.22K |
| 2024-04-17 | 32.09 | 31.84 | ↓$0.25 (-0.79%) | 31.71 | 32.09 | 3.45K |
| 2024-04-16 | 32.24 | 32.10 | ↓$0.14 (-0.43%) | 31.89 | 32.24 | 3.82K |
| 2024-04-15 | 33.30 | 32.29 | ↓$1.01 (-3.02%) | 32.19 | 33.30 | 84.72K |
| 2024-04-12 | 33.17 | 32.93 | ↓$0.24 (-0.72%) | 32.93 | 33.17 | 0.96K |
| 2024-04-11 | 33.52 | 33.59 | ↑$0.07 (0.21%) | 33.19 | 33.60 | 2.28K |
| 2024-04-10 | 33.41 | 33.52 | ↑$0.11 (0.31%) | 33.34 | 33.54 | 1.62K |
| 2024-04-09 | 34.17 | 34.17 | ↓$0.00 (-0.01%) | 34.08 | 34.17 | 623 |
| 2024-04-08 | 34.10 | 33.98 | ↓$0.12 (-0.35%) | 33.98 | 34.12 | 1.99K |
| 2024-04-05 | 33.83 | 33.98 | ↑$0.15 (0.45%) | 33.83 | 34.05 | 3.25K |
| 2024-04-04 | 34.43 | 33.86 | ↓$0.57 (-1.66%) | 33.86 | 34.65 | 632 |
| 2024-04-03 | 33.99 | 34.10 | ↑$0.11 (0.33%) | 33.99 | 34.10 | 802 |
| 2024-04-02 | 33.85 | 33.87 | ↑$0.02 (0.05%) | 33.79 | 33.87 | 3.88K |
| 2024-04-01 | 34.74 | 34.38 | ↓$0.36 (-1.04%) | 34.31 | 34.74 | 1.26K |
| 2024-03-28 | 34.60 | 34.66 | ↑$0.06 (0.18%) | 34.55 | 34.76 | 2.81K |
| 2024-03-27 | 33.95 | 34.53 | ↑$0.58 (1.71%) | 33.95 | 34.53 | 9.43K |
| 2024-03-26 | 33.86 | 33.75 | ↓$0.11 (-0.34%) | 33.75 | 33.91 | 27.60K |
| 2024-03-25 | 33.81 | 33.76 | ↓$0.05 (-0.13%) | 33.76 | 33.81 | 816 |
| 2024-03-22 | 34.08 | 33.80 | ↓$0.28 (-0.82%) | 33.76 | 34.08 | 703 |
| 2024-03-21 | 34.33 | 34.26 | ↓$0.07 (-0.19%) | 34.26 | 34.37 | 1.09K |
| 2024-03-20 | 33.31 | 33.90 | ↑$0.59 (1.78%) | 33.31 | 33.90 | 3.39K |
| 2024-03-19 | 33.02 | 33.39 | ↑$0.37 (1.11%) | 33.02 | 33.39 | 1.74K |
| 2024-03-18 | 33.25 | 33.22 | ↓$0.03 (-0.10%) | 33.22 | 33.25 | 554 |
| 2024-03-15 | 33.63 | 33.42 | ↓$0.21 (-0.62%) | 33.38 | 33.63 | 2.46K |
| 2024-03-14 | 33.63 | 33.63 | ↑$0.00 (0.00%) | 33.63 | 33.63 | 317 |
| 2024-03-13 | 34.08 | 34.10 | ↑$0.02 (0.07%) | 34.08 | 34.28 | 2.49K |
| 2024-03-12 | 34.27 | 34.27 | ↑$0.00 (0.00%) | 34.27 | 34.27 | 186 |
Create an account or log in to view more rows.
$SIMS looks good
$SIMS lmao wtf was that
$SIMS Tomorrow
$SIMS overvalued
$SIMS I can wait.
$SIMS Bull trap
$SIMS let’s go!! Squeeze time
$SIMS lets see if it can hold the line
$SIMS when this finally break out we could see huge upside
$SIMS bear trap?