SPDR S&P Kensho Intelligent Structures ETF (SIMS)
NYSEARCA: SIMS · Real-Time Price · USD
46.10
-0.31 (-0.68%)
Oct 21, 2025, 11:33 AM EDT - Market open
SIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 46.70 | 46.71 | 46.41 | 46.41 | 46.41 | 0.94% | 3,263 |
| Oct 17, 2025 | 46.11 | 46.11 | 45.60 | 45.98 | 45.98 | -0.59% | 1,037 |
| Oct 16, 2025 | 47.37 | 47.37 | 45.89 | 46.25 | 46.25 | -1.73% | 12,706 |
| Oct 15, 2025 | 47.11 | 47.36 | 46.26 | 47.06 | 47.06 | 2.59% | 8,010 |
| Oct 14, 2025 | 44.40 | 46.22 | 44.40 | 45.88 | 45.88 | 2.39% | 4,178 |
| Oct 13, 2025 | 44.26 | 44.81 | 44.26 | 44.80 | 44.80 | 5.79% | 3,862 |
| Oct 10, 2025 | 43.98 | 43.98 | 42.33 | 42.35 | 42.35 | -3.21% | 559 |
| Oct 9, 2025 | 43.77 | 43.88 | 43.55 | 43.76 | 43.76 | -0.90% | 1,639 |
| Oct 8, 2025 | 43.84 | 44.16 | 43.84 | 44.16 | 44.16 | 1.47% | 3,361 |
| Oct 7, 2025 | 44.39 | 44.39 | 43.38 | 43.52 | 43.52 | -1.53% | 6,472 |
| Oct 6, 2025 | 44.10 | 44.44 | 44.10 | 44.19 | 44.19 | 0.35% | 1,006 |
| Oct 3, 2025 | 43.95 | 44.04 | 43.95 | 44.04 | 44.04 | 0.41% | 1,283 |
| Oct 2, 2025 | 44.04 | 44.04 | 43.65 | 43.86 | 43.86 | 1.69% | 1,613 |
| Oct 1, 2025 | 43.12 | 43.13 | 43.12 | 43.13 | 43.13 | 1.61% | 870 |
| Sep 30, 2025 | 41.83 | 42.45 | 41.83 | 42.45 | 42.45 | 0.68% | 359 |
| Sep 29, 2025 | 42.20 | 42.23 | 42.10 | 42.16 | 42.16 | -0.05% | 1,482 |
| Sep 26, 2025 | 41.69 | 42.20 | 41.69 | 42.18 | 42.18 | 2.04% | 1,015 |
| Sep 25, 2025 | 41.27 | 41.34 | 41.27 | 41.34 | 41.34 | -1.07% | 990 |
| Sep 24, 2025 | 41.78 | 42.15 | 41.78 | 41.79 | 41.79 | -0.80% | 1,066 |
| Sep 23, 2025 | 43.12 | 43.12 | 42.06 | 42.13 | 42.13 | -2.33% | 1,337 |
| Sep 22, 2025 | 42.54 | 43.13 | 42.41 | 43.13 | 43.13 | 1.20% | 1,261 |
| Sep 19, 2025 | 42.61 | 42.65 | 42.38 | 42.62 | 42.57 | 0.21% | 1,220 |
| Sep 18, 2025 | 42.30 | 42.60 | 42.30 | 42.53 | 42.48 | 1.70% | 2,022 |
| Sep 17, 2025 | 41.55 | 42.00 | 41.55 | 41.82 | 41.77 | 1.46% | 2,321 |
| Sep 16, 2025 | 41.02 | 41.23 | 41.00 | 41.22 | 41.17 | 1.24% | 3,959 |
| Sep 15, 2025 | 40.46 | 40.72 | 40.46 | 40.71 | 40.67 | 0.70% | 981 |
| Sep 12, 2025 | 40.25 | 40.43 | 40.25 | 40.43 | 40.39 | -0.24% | 459 |
| Sep 11, 2025 | 40.31 | 40.55 | 40.31 | 40.53 | 40.48 | 2.22% | 832 |
| Sep 10, 2025 | 39.57 | 39.68 | 39.57 | 39.65 | 39.61 | 1.28% | 977 |
| Sep 9, 2025 | 39.16 | 39.16 | 39.14 | 39.15 | 39.11 | -1.66% | 954 |
| Sep 8, 2025 | 39.86 | 39.91 | 39.81 | 39.81 | 39.77 | -0.25% | 8,097 |
| Sep 5, 2025 | 40.00 | 40.00 | 39.43 | 39.91 | 39.86 | 0.91% | 1,622 |
| Sep 4, 2025 | 39.32 | 39.55 | 39.32 | 39.55 | 39.51 | 1.23% | 739 |
| Sep 3, 2025 | 39.04 | 39.19 | 38.95 | 39.07 | 39.03 | -0.13% | 995 |
| Sep 2, 2025 | 38.89 | 39.12 | 38.83 | 39.12 | 39.08 | -0.85% | 1,435 |
| Aug 29, 2025 | 39.49 | 39.49 | 39.44 | 39.46 | 39.42 | -1.32% | 1,154 |
| Aug 28, 2025 | 39.83 | 39.99 | 39.83 | 39.99 | 39.94 | 0.48% | 2,593 |
| Aug 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.75 | 0.22% | 202 |
| Aug 26, 2025 | 39.60 | 39.71 | 39.60 | 39.71 | 39.66 | 0.32% | 195 |
| Aug 25, 2025 | 39.58 | 39.61 | 39.54 | 39.58 | 39.53 | -0.44% | 557 |
| Aug 22, 2025 | 39.44 | 39.75 | 39.44 | 39.75 | 39.71 | 3.92% | 998 |
| Aug 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.21 | -0.60% | 80 |
| Aug 20, 2025 | 38.28 | 38.48 | 38.28 | 38.48 | 38.44 | -0.56% | 1,199 |
| Aug 19, 2025 | 38.97 | 38.97 | 38.65 | 38.70 | 38.65 | -0.56% | 792 |
| Aug 18, 2025 | 38.72 | 38.91 | 38.72 | 38.91 | 38.87 | 1.47% | 749 |
| Aug 15, 2025 | 38.56 | 38.56 | 38.35 | 38.35 | 38.31 | -0.18% | 784 |
| Aug 14, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.38 | -1.35% | 189 |
| Aug 13, 2025 | 38.64 | 38.95 | 38.52 | 38.95 | 38.90 | 2.11% | 14,027 |
| Aug 12, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.10 | 2.35% | 216 |
| Aug 11, 2025 | 37.25 | 37.27 | 37.25 | 37.27 | 37.23 | -0.35% | 390 |