SPDR S&P Kensho Intelligent Structures ETF (SIMS)
NYSEARCA: SIMS · Real-Time Price · USD
34.25
0.00 (0.00%)
At close: Dec 19, 2024, 1:19 PM
34.65
+0.40 (1.16%)
After-hours: Dec 20, 2024, 4:10 PM EST
SIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.16% | 76 |
| Dec 19, 2024 | 34.22 | 34.25 | 33.96 | 34.25 | 34.25 | -1.04% | 8,351 |
| Dec 18, 2024 | 36.04 | 36.04 | 34.61 | 34.61 | 34.61 | -3.21% | 1,000 |
| Dec 17, 2024 | 36.18 | 36.18 | 35.69 | 35.76 | 35.76 | -2.46% | 1,889 |
| Dec 16, 2024 | 36.43 | 36.68 | 36.43 | 36.66 | 36.66 | 0.43% | 1,121 |
| Dec 13, 2024 | 36.74 | 36.74 | 36.46 | 36.50 | 36.50 | -0.75% | 586 |
| Dec 12, 2024 | 36.96 | 36.96 | 36.78 | 36.78 | 36.78 | -1.03% | 723 |
| Dec 11, 2024 | 37.24 | 37.24 | 37.16 | 37.16 | 37.16 | 0.19% | 1,091 |
| Dec 10, 2024 | 37.34 | 37.34 | 37.09 | 37.09 | 37.09 | -1.20% | 368 |
| Dec 9, 2024 | 37.47 | 37.76 | 37.47 | 37.54 | 37.54 | 0.59% | 676 |
| Dec 6, 2024 | 37.17 | 37.32 | 37.17 | 37.32 | 37.32 | 0.28% | 449 |
| Dec 5, 2024 | 37.23 | 37.53 | 37.22 | 37.22 | 37.22 | -0.49% | 790 |
| Dec 4, 2024 | 37.53 | 37.53 | 37.40 | 37.40 | 37.40 | 0.20% | 385 |
| Dec 3, 2024 | 37.25 | 37.34 | 37.25 | 37.33 | 37.33 | -0.33% | 1,170 |
| Dec 2, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.37% | 253 |
| Nov 29, 2024 | 37.48 | 37.49 | 37.31 | 37.31 | 37.31 | 0.37% | 672 |
| Nov 27, 2024 | 37.50 | 37.50 | 37.13 | 37.17 | 37.17 | 0.25% | 6,626 |
| Nov 26, 2024 | 37.02 | 37.12 | 37.02 | 37.08 | 37.08 | -0.86% | 2,070 |
| Nov 25, 2024 | 37.11 | 37.64 | 37.11 | 37.40 | 37.40 | 1.33% | 6,800 |
| Nov 22, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.55% | 409 |
| Nov 21, 2024 | 36.42 | 36.42 | 36.35 | 36.35 | 36.35 | 1.32% | 335 |
| Nov 20, 2024 | 35.70 | 35.88 | 35.70 | 35.88 | 35.88 | 0.38% | 3,278 |
| Nov 19, 2024 | 35.69 | 35.74 | 35.69 | 35.74 | 35.74 | 0.79% | 341 |
| Nov 18, 2024 | 35.31 | 35.83 | 35.31 | 35.46 | 35.46 | 0.26% | 2,785 |
| Nov 15, 2024 | 35.35 | 35.37 | 35.25 | 35.37 | 35.37 | 0.10% | 1,736 |
| Nov 14, 2024 | 35.78 | 35.78 | 35.33 | 35.33 | 35.33 | -1.71% | 2,751 |
| Nov 13, 2024 | 36.10 | 36.34 | 35.95 | 35.95 | 35.95 | 0.16% | 1,222 |
| Nov 12, 2024 | 35.79 | 35.89 | 35.78 | 35.89 | 35.89 | -1.96% | 1,044 |
| Nov 11, 2024 | 36.63 | 36.63 | 36.58 | 36.61 | 36.61 | 0.71% | 2,222 |
| Nov 8, 2024 | 36.09 | 36.35 | 36.09 | 36.35 | 36.35 | 0.20% | 1,526 |
| Nov 7, 2024 | 36.36 | 36.49 | 36.26 | 36.28 | 36.28 | -0.08% | 677 |
| Nov 6, 2024 | 36.28 | 36.30 | 36.28 | 36.30 | 36.30 | 1.58% | 518 |
| Nov 5, 2024 | 35.19 | 35.74 | 35.19 | 35.74 | 35.74 | 2.35% | 632 |
| Nov 4, 2024 | 35.04 | 35.09 | 34.92 | 34.92 | 34.92 | 0.49% | 574 |
| Nov 1, 2024 | 34.90 | 34.90 | 34.67 | 34.75 | 34.75 | 0.45% | 1,194 |
| Oct 31, 2024 | 34.86 | 34.86 | 34.60 | 34.60 | 34.60 | -2.03% | 721 |
| Oct 30, 2024 | 35.47 | 35.54 | 35.31 | 35.31 | 35.31 | -0.37% | 1,456 |
| Oct 29, 2024 | 35.29 | 35.44 | 35.28 | 35.44 | 35.44 | -0.33% | 316 |
| Oct 28, 2024 | 35.68 | 35.68 | 35.56 | 35.56 | 35.56 | 0.31% | 1,991 |
| Oct 25, 2024 | 35.68 | 35.76 | 35.45 | 35.45 | 35.45 | -0.01% | 613 |
| Oct 24, 2024 | 35.16 | 35.46 | 35.16 | 35.46 | 35.46 | 1.17% | 301 |
| Oct 23, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.31% | 35 |
| Oct 22, 2024 | 35.58 | 35.58 | 35.51 | 35.51 | 35.51 | -0.45% | 1,227 |
| Oct 21, 2024 | 35.50 | 35.67 | 35.50 | 35.67 | 35.67 | -1.08% | 1,732 |
| Oct 18, 2024 | 36.21 | 36.21 | 36.05 | 36.06 | 36.06 | 0.21% | 632 |
| Oct 17, 2024 | 36.44 | 36.44 | 35.96 | 35.99 | 35.99 | -0.73% | 876 |
| Oct 16, 2024 | 36.24 | 36.25 | 36.23 | 36.25 | 36.25 | 1.31% | 536 |
| Oct 15, 2024 | 36.15 | 36.15 | 35.78 | 35.78 | 35.78 | -0.99% | 3,114 |
| Oct 14, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.56% | 78 |
| Oct 11, 2024 | 35.64 | 35.93 | 35.64 | 35.93 | 35.93 | 2.06% | 431 |
| Oct 10, 2024 | 35.58 | 35.58 | 35.16 | 35.21 | 35.21 | -1.29% | 632 |
| Oct 9, 2024 | 35.64 | 35.67 | 35.61 | 35.67 | 35.67 | 1.07% | 1,598 |
| Oct 8, 2024 | 35.47 | 35.47 | 35.29 | 35.29 | 35.29 | -0.75% | 517 |
| Oct 7, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.20% | 30 |
| Oct 4, 2024 | 35.33 | 35.49 | 35.33 | 35.49 | 35.49 | 1.81% | 1,434 |
| Oct 3, 2024 | 34.27 | 34.85 | 34.27 | 34.85 | 34.85 | 1.92% | 387 |
| Oct 2, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.42% | 38 |
| Oct 1, 2024 | 34.17 | 34.17 | 34.06 | 34.06 | 34.06 | -1.27% | 995 |
| Sep 30, 2024 | 34.30 | 34.50 | 34.27 | 34.49 | 34.49 | 0.15% | 1,724 |
| Sep 27, 2024 | 34.34 | 34.49 | 34.34 | 34.44 | 34.44 | 0.82% | 2,142 |
| Sep 26, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.76% | 727 |
| Sep 25, 2024 | 34.14 | 34.17 | 33.90 | 33.90 | 33.90 | -1.34% | 8,446 |
| Sep 24, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.52% | 325 |
| Sep 23, 2024 | 34.15 | 34.19 | 34.15 | 34.19 | 34.19 | -0.06% | 306 |
| Sep 20, 2024 | 34.13 | 34.21 | 34.13 | 34.21 | 34.10 | -0.73% | 575 |
| Sep 19, 2024 | 34.56 | 34.58 | 34.46 | 34.46 | 34.35 | 1.53% | 930 |
| Sep 18, 2024 | 33.89 | 33.94 | 33.89 | 33.94 | 33.83 | -0.48% | 550 |
| Sep 17, 2024 | 34.08 | 34.10 | 34.08 | 34.10 | 34.00 | 1.47% | 1,493 |
| Sep 16, 2024 | 33.51 | 33.61 | 33.51 | 33.61 | 33.50 | 0.07% | 1,080 |
| Sep 13, 2024 | 33.59 | 33.60 | 33.58 | 33.58 | 33.48 | 1.43% | 663 |
| Sep 12, 2024 | 33.03 | 33.11 | 33.02 | 33.11 | 33.01 | 0.53% | 1,131 |
| Sep 11, 2024 | 32.22 | 32.94 | 32.22 | 32.94 | 32.83 | 1.54% | 1,179 |
| Sep 10, 2024 | 32.23 | 32.44 | 32.23 | 32.44 | 32.34 | 0.42% | 1,042 |
| Sep 9, 2024 | 32.36 | 32.50 | 32.30 | 32.30 | 32.20 | 0.61% | 5,028 |
| Sep 6, 2024 | 32.49 | 32.62 | 32.10 | 32.10 | 32.01 | -2.24% | 690 |
| Sep 5, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.74 | -1.27% | 41 |
| Sep 4, 2024 | 33.34 | 33.34 | 33.26 | 33.26 | 33.16 | -0.57% | 237 |
| Sep 3, 2024 | 34.71 | 34.71 | 33.45 | 33.45 | 33.35 | -3.93% | 646 |
| Aug 30, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.71 | 0.73% | 163 |
| Aug 29, 2024 | 34.74 | 34.74 | 34.57 | 34.57 | 34.46 | 1.16% | 253 |
| Aug 28, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.06 | -1.55% | 39 |
| Aug 27, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.60 | -0.41% | 6 |
| Aug 26, 2024 | 35.01 | 35.01 | 34.85 | 34.85 | 34.74 | -0.06% | 3,507 |
| Aug 23, 2024 | 34.01 | 34.87 | 34.01 | 34.87 | 34.76 | 3.13% | 1,823 |
| Aug 22, 2024 | 33.87 | 33.87 | 33.81 | 33.81 | 33.71 | -1.11% | 433 |
| Aug 21, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.09 | 1.76% | 12 |
| Aug 20, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.50 | -1.15% | 100 |
| Aug 19, 2024 | 33.58 | 33.99 | 33.58 | 33.99 | 33.89 | 1.20% | 14,471 |
| Aug 16, 2024 | 33.54 | 33.59 | 33.54 | 33.59 | 33.49 | 0.05% | 2,103 |
| Aug 15, 2024 | 33.53 | 33.69 | 33.53 | 33.57 | 33.47 | 1.72% | 4,488 |
| Aug 14, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 32.90 | -0.18% | 1,206 |
| Aug 13, 2024 | 32.73 | 33.06 | 32.73 | 33.06 | 32.96 | 2.06% | 801 |
| Aug 12, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | -1.07% | 165 |
| Aug 9, 2024 | 33.29 | 33.29 | 32.75 | 32.75 | 32.65 | -1.27% | 1,369 |
| Aug 8, 2024 | 32.62 | 33.19 | 32.62 | 33.17 | 33.07 | 2.44% | 4,655 |
| Aug 7, 2024 | 33.54 | 33.54 | 32.38 | 32.38 | 32.28 | -2.15% | 1,123 |
| Aug 6, 2024 | 33.09 | 33.34 | 33.09 | 33.09 | 32.99 | 0.75% | 945 |
| Aug 5, 2024 | 32.09 | 32.85 | 32.09 | 32.85 | 32.75 | -2.87% | 1,001 |
| Aug 2, 2024 | 33.87 | 33.87 | 33.66 | 33.82 | 33.71 | -3.32% | 996 |
| Aug 1, 2024 | 35.36 | 35.36 | 34.98 | 34.98 | 34.87 | -3.05% | 3,421 |