Get the Stockscreener App
66.06
1.70%
1.1038
Spdr S P Kensho Future Security Etf Stock (FITE) Price History
The historical daily chart and data for Spdr S P Kensho Future Security Etf stock (FITE), show that the latest closing stock price as of March 19, 2025, is $66.06.
- Spdr S P Kensho Future Security Etf all-time high stock price is $72.79, occurred on February 10, 2025.
- The lowest Spdr S P Kensho Future Security Etf stock price recorded was $43.32 on May 02, 2023. Since then, Spdr S P Kensho Future Security Etf's stock price has risen over 52.49% to $66.06 now.
- The 52-week high stock price for FITE is $72.79, representing a 10.19% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for FITE is $53.25, indicating a -19.39% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Spdr S P Kensho Future Security Etf (FITE) stock in the beginning of 2024 was $49.15. The stock closed the year at $47.34, a loss of over -3.70% for the year.
The table below shows more information about FITE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $66.19 | $65.06 | $1.13 | 3,835.0 | +1.70% |
| Mar 18, 2025 | $65.02 | $64.38 | $0.6445 | 2,818.0 | -0.41% |
| Mar 17, 2025 | $65.50 | $65.04 | $0.4561 | 1,094.0 | +1.91% |
| Mar 14, 2025 | $64.00 | $62.93 | $1.07 | 5,020.0 | +3.09% |
| Mar 13, 2025 | $62.90 | $61.65 | $1.25 | 6,583.0 | -1.57% |
| Mar 12, 2025 | $63.49 | $63.02 | $0.4701 | 4,430.0 | +0.02% |
| Mar 11, 2025 | $63.51 | $62.42 | $1.09 | 23,915.0 | +0.83% |
| Mar 10, 2025 | $63.56 | $62.24 | $1.32 | 50,647.0 | -3.31% |
| Mar 07, 2025 | $64.68 | $62.98 | $1.69 | 6,811.0 | +1.07% |
| Mar 06, 2025 | $65.03 | $63.91 | $1.12 | 13,281.0 | -2.21% |
| Mar 05, 2025 | $65.47 | $64.14 | $1.33 | 6,711.0 | +1.97% |
| Mar 04, 2025 | $64.43 | $64.17 | $0.2559 | 4,710.0 | +0.04% |
| Mar 03, 2025 | $66.52 | $63.94 | $2.58 | 14,962.0 | -2.55% |
| Feb 28, 2025 | $65.82 | $64.89 | $0.9334 | 2,835.0 | +0.82% |
| Feb 27, 2025 | $66.73 | $65.29 | $1.44 | 8,191.0 | -1.00% |
| Feb 26, 2025 | $66.56 | $65.80 | $0.757 | 2,960.0 | +0.52% |
| Feb 25, 2025 | $66.16 | $65.03 | $1.13 | 5,661.0 | -1.07% |
| Feb 24, 2025 | $67.12 | $65.90 | $1.22 | 5,758.0 | -0.77% |
| Feb 21, 2025 | $69.06 | $66.64 | $2.42 | 7,263.0 | -3.42% |
| Feb 20, 2025 | $70.28 | $68.48 | $1.80 | 8,807.0 | -1.46% |
| Feb 19, 2025 | $71.02 | $70.19 | $0.83 | 9,110.0 | -0.97% |
Spdr S P Kensho Future Security Etf Stock (FITE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Future Security Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FITE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Future Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $66.52 | $61.65 | $4.87 | 148,652.0 | +0.36% |
| Feb, 2025 | $72.79 | $64.89 | $7.90 | 154,962.0 | -6.46% |
| Jan, 2025 | $71.41 | $65.90 | $5.51 | 208,608.0 | +5.07% |
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.71 | $65.27 | $4.44 | 180,957.0 | -2.13% |
| Nov, 2024 | $69.28 | $61.62 | $7.66 | 117,007.0 | +12.60% |
| Oct, 2024 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| Sep, 2024 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| Aug, 2024 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| Jul, 2024 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| Jun, 2024 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| May, 2024 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| Apr, 2024 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| Mar, 2024 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| Feb, 2024 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| Jan, 2024 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.75 | $51.57 | $4.18 | 69,462.0 | +7.92% |
| Nov, 2023 | $51.10 | $45.52 | $5.58 | 65,131.0 | +11.39% |
| Oct, 2023 | $48.22 | $44.83 | $3.39 | 62,357.0 | -2.05% |
| Sep, 2023 | $49.92 | $46.10 | $3.82 | 24,344.0 | -5.46% |
| Aug, 2023 | $49.91 | $46.83 | $3.08 | 135,436.0 | -0.03% |
| Jul, 2023 | $49.55 | $47.74 | $1.81 | 110,393.0 | +1.40% |
| Jun, 2023 | $49.05 | $46.92 | $2.13 | 81,925.0 | +3.51% |
| May, 2023 | $47.48 | $43.32 | $4.16 | 22,301.0 | +6.82% |
| Apr, 2023 | $46.99 | $43.94 | $3.05 | 46,495.0 | -4.73% |
| Mar, 2023 | $46.40 | $43.57 | $2.82 | 22,580.0 | +0.00% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):