SPDR S&P Kensho Intelligent Structures (SIMS) Historical Stock Data

34.40 ↑1.39 (4.21%)
As of Market Close on October 4th, 2022.

Historical Data

In the past 30 trading days, SIMS is down -0.09% a day on average. There have been 14 days where SPDR S&P Kensho Intelligent Structures closed green and 16 days where SIMS closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0434.2334.40↑$0.17 (0.50%)34.1034.4212.17K
2022-10-0332.4033.01↑$0.61 (1.89%)32.3833.015.09K
2022-09-3032.3932.18↓$0.21 (-0.63%)32.1832.782.21K
2022-09-2933.0032.43↓$0.57 (-1.74%)32.1533.002.16K
2022-09-2832.7133.59↑$0.88 (2.70%)32.7133.642.28K
2022-09-2732.9332.62↓$0.31 (-0.95%)32.3433.013.77K
2022-09-2632.6232.39↓$0.23 (-0.69%)32.3532.621.79K
2022-09-2333.1932.85↓$0.34 (-1.04%)32.5133.194.67K
2022-09-2234.5633.83↓$0.73 (-2.12%)33.6434.563.32K
2022-09-2135.6534.93↓$0.72 (-2.01%)34.9335.6812.92K
2022-09-2035.5835.20↓$0.38 (-1.07%)35.1135.731.92K
2022-09-1935.9536.23↑$0.28 (0.78%)35.9536.321.51K
2022-09-1636.4136.24↓$0.17 (-0.48%)36.0636.412.11K
2022-09-1536.9637.04↑$0.08 (0.22%)36.9637.553.18K
2022-09-1436.7937.12↑$0.33 (0.91%)36.6537.12690
2022-09-1337.1236.79↓$0.33 (-0.89%)36.7237.293.56K
2022-09-1238.0738.13↑$0.06 (0.16%)37.7038.132.12K
2022-09-0937.5537.77↑$0.22 (0.59%)37.5137.812.02K
2022-09-0836.2137.12↑$0.91 (2.52%)36.2137.124.39K
2022-09-0735.4736.77↑$1.30 (3.67%)35.4736.775.02K
2022-09-0236.4535.44↓$1.01 (-2.78%)35.4436.454.50K
2022-09-0136.0435.84↓$0.20 (-0.55%)35.7336.056.67K
2022-08-3136.5636.56↓$0.00 (-0.01%)36.5536.952.24K
2022-08-3037.2036.41↓$0.79 (-2.13%)36.2537.203.99K
2022-08-2936.6036.82↑$0.22 (0.61%)36.6037.111.55K
2022-08-2637.9637.03↓$0.93 (-2.45%)36.9838.394.15K
2022-08-2538.0538.48↑$0.43 (1.14%)38.0538.483.91K
2022-08-2437.0737.74↑$0.67 (1.82%)37.0737.741.79K
2022-08-2337.0537.09↑$0.04 (0.11%)37.0537.324.23K
2022-08-2237.2836.97↓$0.31 (-0.84%)36.8937.3616.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SIMS I like it

0 Like Report
kobe_fighter

$SIMS used to this fuckery!! Not leaving no chance !

0 Like Report