State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS)

SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	44.27	44.49	44.27	44.49	44.49	-1.47%	319
May 18, 2026	45.15	45.15	45.15	45.15	45.15	-0.37%	370
May 15, 2026	45.39	45.39	45.32	45.32	45.32	-1.71%	643
May 14, 2026	46.02	46.11	46.02	46.11	46.11	0.69%	841
May 13, 2026	45.58	45.79	45.58	45.79	45.79	-0.28%	238
May 12, 2026	46.04	46.04	45.38	45.92	45.92	-1.39%	1,465
May 11, 2026	46.57	46.57	46.57	46.57	46.57	0.43%	240
May 8, 2026	46.50	46.50	46.37	46.37	46.37	0.52%	541
May 7, 2026	46.54	46.54	46.13	46.13	46.13	-1.92%	258
May 6, 2026	47.04	47.04	47.04	47.04	47.03	0.30%	110
May 5, 2026	46.89	46.89	46.89	46.89	46.89	0.79%	114
May 4, 2026	46.86	46.86	46.53	46.53	46.52	-0.88%	234
May 1, 2026	46.84	46.99	46.80	46.94	46.94	0.36%	3,822
Apr 30, 2026	46.77	46.77	46.77	46.77	46.77	1.83%	30
Apr 29, 2026	45.93	45.93	45.93	45.93	45.93	1.79%	64
Apr 28, 2026	44.94	45.13	44.94	45.13	45.12	-1.50%	612
Apr 27, 2026	46.05	46.10	45.80	45.81	45.81	-0.35%	834
Apr 24, 2026	45.79	45.97	45.79	45.97	45.97	0.54%	580
Apr 23, 2026	45.59	45.72	45.59	45.72	45.72	0.57%	410
Apr 22, 2026	45.47	45.47	45.47	45.47	45.47	0.68%	102
Apr 21, 2026	45.27	45.27	45.16	45.16	45.16	-0.23%	484
Apr 20, 2026	45.03	45.26	45.03	45.26	45.26	0.16%	120
Apr 17, 2026	45.34	45.35	45.19	45.19	45.19	0.04%	566
Apr 16, 2026	45.04	45.24	45.04	45.17	45.17	0.27%	1,056
Apr 15, 2026	44.96	45.07	44.96	45.05	45.05	-0.60%	842
Apr 14, 2026	44.70	45.32	44.70	45.32	45.32	2.32%	5,809
Apr 13, 2026	44.29	44.29	44.29	44.29	44.29	1.18%	168
Apr 10, 2026	43.86	43.86	43.77	43.77	43.77	0.16%	134
Apr 9, 2026	43.70	43.70	43.70	43.70	43.70	0.71%	48
Apr 8, 2026	43.59	43.59	43.40	43.40	43.40	2.57%	916
Apr 7, 2026	42.15	42.31	42.15	42.31	42.31	-0.31%	580
Apr 6, 2026	42.44	42.44	42.44	42.44	42.44	0.46%	463
Apr 2, 2026	42.24	42.24	42.24	42.24	42.24	-0.21%	57
Apr 1, 2026	42.33	42.33	42.33	42.33	42.33	0.62%	56
Mar 31, 2026	41.86	42.07	41.86	42.07	42.07	3.19%	4,293
Mar 30, 2026	41.81	41.81	40.77	40.77	40.77	-1.45%	564
Mar 27, 2026	41.37	41.37	41.37	41.37	41.37	-1.20%	128
Mar 26, 2026	42.50	42.50	41.87	41.87	41.87	-2.64%	1,414
Mar 25, 2026	43.01	43.01	43.01	43.01	43.01	0.57%	71
Mar 24, 2026	42.76	42.76	42.76	42.76	42.76	0.87%	120
Mar 23, 2026	42.44	42.44	42.39	42.39	42.39	1.59%	256
Mar 20, 2026	41.73	41.73	41.73	41.73	41.67	-2.15%	212
Mar 19, 2026	42.65	42.65	42.65	42.65	42.59	0.57%	125
Mar 18, 2026	42.41	42.41	42.41	42.41	42.35	-1.14%	47
Mar 17, 2026	42.90	42.90	42.90	42.90	42.84	0.66%	84
Mar 16, 2026	42.62	42.62	42.62	42.62	42.55	0.85%	105
Mar 13, 2026	42.20	42.26	42.20	42.26	42.20	-0.24%	475
Mar 12, 2026	42.36	42.36	42.36	42.36	42.30	-2.06%	340
Mar 11, 2026	43.06	43.25	43.06	43.25	43.18	0.23%	313
Mar 10, 2026	43.61	43.65	43.15	43.15	43.08	-0.37%	3,042

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.