SPDR S&P Kensho Intelligent Structures ETF (SIMS)
NYSEARCA: SIMS · Real-Time Price · USD
31.99
+0.38 (1.22%)
At close: May 9, 2025, 4:00 PM
31.99
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
SIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.84 | 31.88 | 31.84 | 31.84 | - | 0.73% | 398 |
| May 8, 2025 | 31.33 | 31.80 | 31.33 | 31.61 | 31.61 | 1.95% | 1,286 |
| May 7, 2025 | 30.99 | 31.01 | 30.81 | 31.01 | 31.01 | 0.24% | 304 |
| May 6, 2025 | 30.78 | 31.15 | 30.78 | 30.93 | 30.93 | 0.18% | 1,834 |
| May 5, 2025 | 30.93 | 31.07 | 30.87 | 30.87 | 30.87 | -0.88% | 537 |
| May 2, 2025 | 31.15 | 31.25 | 31.13 | 31.15 | 31.15 | 1.68% | 764 |
| May 1, 2025 | 30.66 | 30.82 | 30.63 | 30.63 | 30.63 | 0.42% | 1,936 |
| Apr 30, 2025 | 29.97 | 30.50 | 29.97 | 30.50 | 30.50 | -0.04% | 1,493 |
| Apr 29, 2025 | 30.26 | 30.52 | 30.26 | 30.52 | 30.52 | 0.37% | 632 |
| Apr 28, 2025 | 30.48 | 30.48 | 30.28 | 30.40 | 30.40 | 0.71% | 1,083 |
| Apr 25, 2025 | 29.88 | 30.20 | 29.88 | 30.19 | 30.19 | 0.60% | 7,433 |
| Apr 24, 2025 | 29.93 | 30.01 | 29.92 | 30.01 | 30.01 | 2.72% | 1,640 |
| Apr 23, 2025 | 29.68 | 29.68 | 29.21 | 29.21 | 29.21 | 1.24% | 805 |
| Apr 22, 2025 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | 2.73% | 921 |
| Apr 21, 2025 | 28.07 | 28.09 | 27.84 | 28.09 | 28.09 | -1.90% | 492 |
| Apr 17, 2025 | 28.45 | 28.64 | 28.45 | 28.64 | 28.64 | 1.03% | 172 |
| Apr 16, 2025 | 28.54 | 28.54 | 28.20 | 28.34 | 28.34 | -0.93% | 391 |
| Apr 15, 2025 | 28.80 | 28.80 | 28.61 | 28.61 | 28.61 | -0.32% | 1,776 |
| Apr 14, 2025 | 28.79 | 28.79 | 28.70 | 28.70 | 28.70 | 0.99% | 358 |
| Apr 11, 2025 | 27.64 | 28.42 | 27.64 | 28.42 | 28.42 | 1.98% | 530 |
| Apr 10, 2025 | 28.33 | 28.42 | 27.33 | 27.87 | 27.87 | -4.44% | 3,187 |
| Apr 9, 2025 | 26.58 | 29.17 | 26.58 | 29.17 | 29.17 | 9.23% | 4,150 |
| Apr 8, 2025 | 27.82 | 27.94 | 26.41 | 26.70 | 26.70 | -3.33% | 3,949 |
| Apr 7, 2025 | 26.68 | 28.10 | 26.68 | 27.62 | 27.62 | -0.57% | 2,464 |
| Apr 4, 2025 | 28.37 | 28.37 | 27.37 | 27.78 | 27.78 | -5.32% | 2,454 |
| Apr 3, 2025 | 30.08 | 30.08 | 29.34 | 29.34 | 29.34 | -6.84% | 876 |
| Apr 2, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 1.33% | 450 |
| Apr 1, 2025 | 30.56 | 31.08 | 30.56 | 31.08 | 31.08 | 0.46% | 637 |
| Mar 31, 2025 | 30.91 | 30.94 | 30.91 | 30.94 | 30.94 | -0.27% | 485 |
| Mar 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -2.68% | 227 |
| Mar 27, 2025 | 31.97 | 31.98 | 31.86 | 31.88 | 31.88 | -0.51% | 4,944 |
| Mar 26, 2025 | 31.89 | 32.04 | 31.89 | 32.04 | 32.04 | -1.02% | 657 |
| Mar 25, 2025 | 32.52 | 32.52 | 32.37 | 32.37 | 32.37 | 0.07% | 2,479 |
| Mar 24, 2025 | 32.38 | 32.44 | 32.27 | 32.35 | 32.35 | 1.75% | 2,220 |
| Mar 21, 2025 | 31.60 | 31.79 | 31.60 | 31.79 | 31.73 | -0.90% | 1,030 |
| Mar 20, 2025 | 32.27 | 32.27 | 32.08 | 32.08 | 32.02 | -0.94% | 914 |
| Mar 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.32 | 1.60% | 115 |
| Mar 18, 2025 | 31.77 | 31.88 | 31.77 | 31.88 | 31.81 | -0.52% | 1,078 |
| Mar 17, 2025 | 31.90 | 32.04 | 31.89 | 32.04 | 31.98 | 1.60% | 688 |
| Mar 14, 2025 | 31.36 | 31.55 | 31.36 | 31.54 | 31.47 | 2.18% | 1,096 |
| Mar 13, 2025 | 30.97 | 30.97 | 30.76 | 30.87 | 30.80 | -1.19% | 3,088 |
| Mar 12, 2025 | 31.35 | 31.48 | 31.24 | 31.24 | 31.17 | -0.61% | 659 |
| Mar 11, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.37 | -0.44% | 318 |
| Mar 10, 2025 | 31.74 | 31.76 | 31.57 | 31.57 | 31.50 | -2.05% | 1,072 |
| Mar 7, 2025 | 31.57 | 32.23 | 31.57 | 32.23 | 32.16 | 1.13% | 949 |
| Mar 6, 2025 | 32.15 | 32.15 | 31.75 | 31.87 | 31.80 | -1.29% | 4,101 |
| Mar 5, 2025 | 32.10 | 32.31 | 32.10 | 32.28 | 32.22 | 2.05% | 699 |
| Mar 4, 2025 | 31.31 | 31.83 | 31.31 | 31.63 | 31.57 | -0.74% | 2,743 |
| Mar 3, 2025 | 33.00 | 33.00 | 31.87 | 31.87 | 31.80 | -3.23% | 1,232 |
| Feb 28, 2025 | 32.77 | 32.93 | 32.77 | 32.93 | 32.87 | 1.05% | 555 |