SPDR S&P Kensho Intelligent Structures ETF (SIMS)
NYSEARCA: SIMS · Real-Time Price · USD
31.02
-0.85 (-2.68%)
At close: Mar 27, 2025, 3:35 PM
31.17
+0.15 (0.48%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 33.08 | 33.08 | 32.59 | 32.59 | 32.52 | -1.23% | 1,240 |
| Feb 26, 2025 | 33.32 | 33.33 | 33.00 | 33.00 | 32.93 | 0.14% | 1,023 |
| Feb 25, 2025 | 32.93 | 33.01 | 32.93 | 32.95 | 32.88 | -0.36% | 1,213 |
| Feb 24, 2025 | 33.62 | 33.62 | 33.07 | 33.07 | 33.00 | -0.93% | 1,222 |
| Feb 21, 2025 | 33.74 | 33.74 | 33.38 | 33.38 | 33.31 | -2.30% | 371 |
| Feb 20, 2025 | 34.44 | 34.44 | 33.96 | 34.17 | 34.10 | -0.28% | 1,040 |
| Feb 19, 2025 | 34.13 | 34.32 | 34.13 | 34.27 | 34.19 | 0.06% | 3,114 |
| Feb 18, 2025 | 34.26 | 34.26 | 34.24 | 34.24 | 34.17 | 0.30% | 240 |
| Feb 14, 2025 | 34.15 | 34.20 | 34.12 | 34.14 | 34.07 | 0.54% | 2,531 |
| Feb 13, 2025 | 33.82 | 33.96 | 33.74 | 33.96 | 33.89 | 1.28% | 1,060 |
| Feb 12, 2025 | 33.37 | 33.53 | 33.37 | 33.53 | 33.46 | -0.41% | 226 |
| Feb 11, 2025 | 33.69 | 33.69 | 33.65 | 33.67 | 33.60 | -1.02% | 2,365 |
| Feb 10, 2025 | 33.93 | 34.02 | 33.85 | 34.01 | 33.94 | 0.71% | 1,025 |
| Feb 7, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.71 | -1.35% | 270 |
| Feb 6, 2025 | 34.18 | 34.24 | 34.18 | 34.24 | 34.17 | -0.06% | 535 |
| Feb 5, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.19 | 1.11% | 270 |
| Feb 4, 2025 | 33.51 | 33.90 | 33.51 | 33.88 | 33.81 | 0.73% | 981 |
| Feb 3, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.57 | -1.52% | 398 |
| Jan 31, 2025 | 34.14 | 34.20 | 34.14 | 34.16 | 34.08 | -0.87% | 2,066 |
| Jan 30, 2025 | 34.57 | 34.57 | 34.46 | 34.46 | 34.39 | 1.33% | 349 |
| Jan 29, 2025 | 34.07 | 34.23 | 34.00 | 34.00 | 33.93 | 0.02% | 1,983 |
| Jan 28, 2025 | 34.20 | 34.20 | 33.95 | 34.00 | 33.93 | -0.60% | 653 |
| Jan 27, 2025 | 34.24 | 34.24 | 34.19 | 34.20 | 34.13 | -2.21% | 1,201 |
| Jan 24, 2025 | 35.05 | 35.07 | 34.97 | 34.97 | 34.90 | -0.18% | 876 |
| Jan 23, 2025 | 34.99 | 35.04 | 34.99 | 35.04 | 34.97 | 0.42% | 5,222 |
| Jan 22, 2025 | 34.97 | 34.98 | 34.89 | 34.89 | 34.82 | -0.91% | 666 |
| Jan 21, 2025 | 35.13 | 35.21 | 35.13 | 35.21 | 35.14 | 1.23% | 1,151 |
| Jan 17, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.71 | 0.17% | 127 |
| Jan 16, 2025 | 34.78 | 34.78 | 34.73 | 34.73 | 34.66 | 0.40% | 900 |