MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SIMS — State Street SPDR S&P Kensho Intelligent Structures ETF
NYSE ArcaState Street SPDR S&P Kensho Intelligent Structures ETF
$42.30
-1.09(-2.51%)
- O
- 42.34
- H
- 42.38
- L
- 42.30
- V
- 975.35
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$42.30
Period Return+40.11%
Period High$48.58
Period Low$29.88
Avg Daily Volume1.1K
Total Trading Days365
SIMS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.34 | $42.38 | $42.30 | $42.30 | $-1.09 | -2.51% | 975 | $42.32 | $42.30 $42.38 |
| Oct 6, 2026 | $43.42 | $43.42 | $43.35 | $43.39 | +$0.47 | +1.11% | 533 | $43.35 | $43.35 $43.42 |
| Oct 5, 2026 | $42.56 | $42.92 | $42.56 | $42.92 | +$0.05 | +0.12% | 281 | $42.77 | $42.56 $42.92 |
| Oct 2, 2026 | $42.95 | $42.95 | $42.86 | $42.86 | +$0.54 | +1.26% | 591 | $42.94 | $42.86 $42.95 |
| Oct 1, 2026 | $42.02 | $42.33 | $42.02 | $42.33 | +$0.28 | +0.68% | 365 | $42.11 | $42.02 $42.33 |
| Sep 30, 2026 | $42.17 | $42.17 | $42.04 | $42.04 | $-0.13 | -0.32% | 375 | $42.15 | $42.04 $42.17 |
| Sep 29, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | +$0.19 | +0.45% | 26 | $42.11 | $42.18 $42.18 |
| Sep 28, 2026 | $41.82 | $41.99 | $41.82 | $41.99 | $-0.75 | -1.76% | 1,073 | $41.97 | $41.82 $41.99 |
| Sep 25, 2026 | $42.60 | $42.93 | $42.60 | $42.74 | +$0.45 | +1.07% | 1,221 | $42.69 | $42.60 $42.93 |
| Sep 24, 2026 | $42.11 | $42.29 | $42.11 | $42.29 | $-0.54 | -1.27% | 396 | $42.24 | $42.11 $42.29 |
| Sep 23, 2026 | $43.00 | $43.11 | $42.83 | $42.83 | $-0.57 | -1.31% | 1,382 | $43.04 | $42.83 $43.11 |
| Sep 22, 2026 | $43.37 | $43.40 | $43.37 | $43.40 | +$0.20 | +0.47% | 1,218 | $43.37 | $43.37 $43.40 |
| Sep 21, 2026 | $43.20 | $43.20 | $43.20 | $43.20 | +$0.11 | +0.25% | 23 | $43.14 | $43.20 $43.20 |
| Sep 18, 2026 | $42.92 | $43.09 | $42.92 | $43.09 | $-0.14 | -0.32% | 702 | $42.92 | $42.92 $43.09 |
| Sep 17, 2026 | $43.18 | $43.23 | $43.18 | $43.23 | +$0.56 | +1.32% | 412 | $43.18 | $43.18 $43.23 |
| Sep 16, 2026 | $42.98 | $42.98 | $42.66 | $42.66 | $-0.09 | -0.20% | 224 | $42.90 | $42.66 $42.98 |
| Sep 15, 2026 | $42.73 | $42.88 | $42.73 | $42.75 | $-0.16 | -0.36% | 472 | $42.84 | $42.73 $42.88 |
| Sep 14, 2026 | $42.83 | $43.04 | $42.80 | $42.91 | $-0.54 | -1.24% | 2,043 | $42.89 | $42.80 $43.04 |
| Sep 11, 2026 | $43.22 | $43.44 | $43.22 | $43.44 | +$0.64 | +1.49% | 288 | $43.35 | $43.22 $43.44 |
| Sep 10, 2026 | $42.85 | $42.85 | $42.81 | $42.81 | $-0.42 | -0.98% | 155 | $42.86 | $42.81 $42.85 |
| Sep 9, 2026 | $43.36 | $43.36 | $43.23 | $43.23 | $-0.93 | -2.11% | 127 | $43.39 | $43.23 $43.36 |
| Sep 8, 2026 | $44.16 | $44.16 | $44.16 | $44.16 | +$0.23 | +0.53% | 43 | $44.15 | $44.16 $44.16 |
| Sep 4, 2026 | $43.93 | $43.93 | $43.93 | $43.93 | +$0.29 | +0.66% | 49 | $43.70 | $43.93 $43.93 |
| Sep 3, 2026 | $43.62 | $43.65 | $43.62 | $43.64 | +$0.90 | +2.11% | 213 | $43.62 | $43.62 $43.65 |
| Sep 2, 2026 | $42.73 | $42.74 | $42.73 | $42.74 | +$0.02 | +0.06% | 675 | $42.73 | $42.73 $42.74 |
| Sep 1, 2026 | $42.72 | $42.72 | $42.72 | $42.72 | $-0.50 | -1.16% | 77 | $42.70 | $42.72 $42.72 |
| Aug 31, 2026 | $43.15 | $43.22 | $43.15 | $43.22 | $-0.13 | -0.31% | 387 | $43.14 | $43.15 $43.22 |
| Aug 28, 2026 | $43.35 | $43.35 | $43.35 | $43.35 | $-0.67 | -1.52% | 39 | $43.51 | $43.35 $43.35 |
| Aug 27, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | +$0.10 | +0.22% | 54 | $43.93 | $44.02 $44.02 |
| Aug 26, 2026 | $43.69 | $44.21 | $43.69 | $43.93 | +$0.10 | +0.22% | 1,082 | $43.86 | $43.69 $44.21 |