Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr S&p Kensho (SIMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 45.68 45.68 45.46 45.46 0
9th Jul 2026 (Thu) 45.68 45.68 45.68 45.4965 220
8th Jul 2026 (Wed) 45.92 45.92 45.1419 45.1419 0
7th Jul 2026 (Tue) 45.92 45.92 45.70 45.70 0
6th Jul 2026 (Mon) 45.92 46.5676 45.92 46.5676 0
3rd Jul 2026 (Fri) 45.92 45.92 45.616 45.616 0
2nd Jul 2026 (Thu) 45.92 45.92 45.92 45.616 0
1st Jul 2026 (Wed) 46.00 46.4066 46.00 46.4066 0
30th Jun 2026 (Tue) 46.00 46.92 46.00 47.08 500
29th Jun 2026 (Mon) 46.27 46.27 45.774 45.774 93
26th Jun 2026 (Fri) 46.27 46.27 45.5312 45.5312 0
25th Jun 2026 (Thu) 46.27 46.27 45.9173 45.9173 0
24th Jun 2026 (Wed) 46.27 46.27 45.7532 45.7532 6
23rd Jun 2026 (Tue) 46.27 46.27 45.7474 45.7474 0
22nd Jun 2026 (Mon) 46.27 47.0742 46.27 47.0742 0
19th Jun 2026 (Fri) 46.27 46.9901 46.27 46.9901 0
18th Jun 2026 (Thu) 46.27 46.9901 46.27 46.9901 0
17th Jun 2026 (Wed) 46.27 46.27 45.6529 45.6529 0
16th Jun 2026 (Tue) 46.27 46.438 46.27 46.438 0
15th Jun 2026 (Mon) 46.27 46.4809 46.27 46.4809 0
12th Jun 2026 (Fri) 46.27 46.27 46.1407 46.1407 90
11th Jun 2026 (Thu) 46.27 46.27 45.40 45.40 0
10th Jun 2026 (Wed) 46.27 46.27 44.3057 44.3057 0
9th Jun 2026 (Tue) 46.27 46.27 45.7643 45.7643 0
8th Jun 2026 (Mon) 46.27 46.27 45.8082 45.8082 1
5th Jun 2026 (Fri) 46.27 46.27 45.8574 45.8574 0
4th Jun 2026 (Thu) 46.27 47.6276 46.27 47.6276 45
3rd Jun 2026 (Wed) 46.27 47.3785 46.27 47.3785 1
2nd Jun 2026 (Tue) 46.27 47.73 46.27 47.73 0
1st Jun 2026 (Mon) 46.27 46.78 46.27 46.78 0
29th May 2026 (Fri) 46.27 46.5106 46.27 46.5106 0
28th May 2026 (Thu) 46.27 46.7317 46.27 46.7317 43
27th May 2026 (Wed) 46.27 46.8473 46.27 46.8473 104
26th May 2026 (Tue) 46.27 46.885 46.27 46.885 14
25th May 2026 (Mon) 46.27 46.27 46.27 46.2804 108
22nd May 2026 (Fri) 46.27 46.27 46.27 46.2804 108
21st May 2026 (Thu) 45.87 45.87 45.87 45.7088 3
20th May 2026 (Wed) 45.32 45.32 45.32 45.3318 191
19th May 2026 (Tue) 46.06 46.06 44.4888 44.4888 30
18th May 2026 (Mon) 46.06 46.06 45.1515 45.1515 0
15th May 2026 (Fri) 46.06 46.06 45.3213 45.3213 0
14th May 2026 (Thu) 46.06 46.06 46.06 46.11 130
13th May 2026 (Wed) 45.77 45.77 45.77 45.7917 100
12th May 2026 (Tue) 45.47 45.47 45.47 45.9209 11
11th May 2026 (Mon) 46.97 46.97 46.5693 46.5693 10
FTSE 100 Latest
Value10,497.29
Change24.84