State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS)
NYSEARCA: SIMS · Real-Time Price · USD
45.04
-0.04 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
45.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.84 | 45.05 | 44.84 | 45.04 | 45.04 | -0.10% | 1,303 |
| Dec 4, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 3.41% | 157 |
| Dec 3, 2025 | 43.06 | 43.66 | 43.06 | 43.60 | 43.60 | 0.76% | 1,270 |
| Dec 2, 2025 | 43.13 | 43.55 | 43.13 | 43.27 | 43.27 | 1.25% | 1,698 |
| Dec 1, 2025 | 43.15 | 43.15 | 42.73 | 42.73 | 42.73 | -1.77% | 223 |
| Nov 28, 2025 | 43.25 | 43.50 | 43.25 | 43.50 | 43.50 | 1.52% | 352 |
| Nov 26, 2025 | 42.21 | 42.85 | 42.21 | 42.85 | 42.85 | 2.16% | 1,012 |
| Nov 25, 2025 | 41.40 | 42.05 | 41.40 | 41.94 | 41.94 | 1.48% | 630 |
| Nov 24, 2025 | 40.86 | 41.43 | 40.86 | 41.33 | 41.33 | 1.61% | 2,027 |
| Nov 21, 2025 | 40.00 | 40.75 | 40.00 | 40.68 | 40.68 | 1.10% | 1,073 |
| Nov 20, 2025 | 41.81 | 41.81 | 40.24 | 40.24 | 40.24 | -4.18% | 964 |
| Nov 19, 2025 | 42.45 | 42.45 | 41.99 | 41.99 | 41.99 | 0.33% | 665 |
| Nov 18, 2025 | 41.38 | 42.35 | 41.38 | 41.85 | 41.85 | -0.44% | 3,255 |
| Nov 17, 2025 | 42.70 | 42.70 | 42.04 | 42.04 | 42.04 | -2.72% | 1,479 |
| Nov 14, 2025 | 42.18 | 43.73 | 42.18 | 43.21 | 43.21 | 1.03% | 5,500 |
| Nov 13, 2025 | 44.65 | 44.65 | 42.77 | 42.77 | 42.77 | -5.27% | 10,323 |
| Nov 12, 2025 | 45.32 | 45.32 | 45.15 | 45.15 | 45.15 | -0.42% | 427 |
| Nov 11, 2025 | 45.16 | 45.53 | 45.16 | 45.34 | 45.34 | -1.92% | 1,059 |
| Nov 10, 2025 | 46.61 | 46.82 | 46.22 | 46.22 | 46.22 | 1.24% | 2,144 |
| Nov 7, 2025 | 44.56 | 45.66 | 43.80 | 45.66 | 45.66 | 0.02% | 4,823 |
| Nov 6, 2025 | 46.60 | 46.60 | 45.55 | 45.65 | 45.65 | -3.18% | 4,940 |
| Nov 5, 2025 | 46.44 | 47.61 | 46.44 | 47.15 | 47.15 | 2.79% | 7,299 |
| Nov 4, 2025 | 46.75 | 46.75 | 45.85 | 45.87 | 45.87 | -3.78% | 4,784 |
| Nov 3, 2025 | 47.50 | 47.88 | 47.40 | 47.67 | 47.67 | 0.72% | 2,375 |
| Oct 31, 2025 | 47.26 | 47.37 | 46.64 | 47.33 | 47.33 | 0.88% | 2,349 |
| Oct 30, 2025 | 47.35 | 47.60 | 46.92 | 46.92 | 46.92 | -1.80% | 1,626 |
| Oct 29, 2025 | 47.68 | 48.58 | 47.28 | 47.78 | 47.78 | 2.39% | 3,558 |
| Oct 28, 2025 | 46.49 | 46.67 | 46.49 | 46.67 | 46.67 | -0.39% | 1,630 |
| Oct 27, 2025 | 47.06 | 47.06 | 46.54 | 46.85 | 46.85 | -0.46% | 1,421 |
| Oct 24, 2025 | 46.78 | 47.14 | 46.63 | 47.07 | 47.07 | 2.72% | 3,194 |
| Oct 23, 2025 | 44.95 | 45.96 | 44.95 | 45.82 | 45.82 | 2.44% | 2,653 |
| Oct 22, 2025 | 44.57 | 44.73 | 44.36 | 44.73 | 44.73 | -2.64% | 1,222 |
| Oct 21, 2025 | 46.15 | 46.15 | 45.90 | 45.94 | 45.94 | -1.01% | 802 |
| Oct 20, 2025 | 46.70 | 46.71 | 46.41 | 46.41 | 46.41 | 0.94% | 3,263 |
| Oct 17, 2025 | 46.11 | 46.11 | 45.60 | 45.98 | 45.98 | -0.59% | 1,037 |
| Oct 16, 2025 | 47.37 | 47.37 | 45.89 | 46.25 | 46.25 | -1.73% | 12,706 |
| Oct 15, 2025 | 47.11 | 47.36 | 46.26 | 47.06 | 47.06 | 2.59% | 8,010 |
| Oct 14, 2025 | 44.40 | 46.22 | 44.40 | 45.88 | 45.87 | 2.39% | 4,178 |
| Oct 13, 2025 | 44.26 | 44.81 | 44.26 | 44.80 | 44.80 | 5.79% | 3,862 |
| Oct 10, 2025 | 43.98 | 43.98 | 42.33 | 42.35 | 42.35 | -3.21% | 559 |
| Oct 9, 2025 | 43.77 | 43.88 | 43.55 | 43.76 | 43.76 | -0.90% | 1,639 |
| Oct 8, 2025 | 43.84 | 44.16 | 43.84 | 44.16 | 44.16 | 1.47% | 3,361 |
| Oct 7, 2025 | 44.39 | 44.39 | 43.38 | 43.52 | 43.52 | -1.53% | 6,472 |
| Oct 6, 2025 | 44.10 | 44.44 | 44.10 | 44.19 | 44.19 | 0.35% | 1,006 |
| Oct 3, 2025 | 43.95 | 44.04 | 43.95 | 44.04 | 44.04 | 0.41% | 1,283 |
| Oct 2, 2025 | 44.04 | 44.04 | 43.65 | 43.86 | 43.86 | 1.69% | 1,613 |
| Oct 1, 2025 | 43.12 | 43.13 | 43.12 | 43.13 | 43.13 | 1.61% | 870 |
| Sep 30, 2025 | 41.83 | 42.45 | 41.83 | 42.45 | 42.45 | 0.68% | 359 |
| Sep 29, 2025 | 42.20 | 42.23 | 42.10 | 42.16 | 42.16 | -0.05% | 1,482 |
| Sep 26, 2025 | 41.69 | 42.20 | 41.69 | 42.18 | 42.18 | 2.04% | 1,015 |
| Sep 25, 2025 | 41.27 | 41.34 | 41.27 | 41.34 | 41.34 | -1.07% | 990 |
| Sep 24, 2025 | 41.78 | 42.15 | 41.78 | 41.79 | 41.79 | -0.80% | 1,066 |
| Sep 23, 2025 | 43.12 | 43.12 | 42.06 | 42.13 | 42.13 | -2.33% | 1,337 |
| Sep 22, 2025 | 42.54 | 43.13 | 42.41 | 43.13 | 43.13 | 1.20% | 1,261 |
| Sep 19, 2025 | 42.61 | 42.65 | 42.38 | 42.62 | 42.57 | 0.21% | 1,220 |
| Sep 18, 2025 | 42.30 | 42.60 | 42.30 | 42.53 | 42.48 | 1.70% | 2,022 |
| Sep 17, 2025 | 41.55 | 42.00 | 41.55 | 41.82 | 41.77 | 1.46% | 2,321 |
| Sep 16, 2025 | 41.02 | 41.23 | 41.00 | 41.22 | 41.17 | 1.24% | 3,959 |
| Sep 15, 2025 | 40.46 | 40.72 | 40.46 | 40.71 | 40.67 | 0.70% | 981 |
| Sep 12, 2025 | 40.25 | 40.43 | 40.25 | 40.43 | 40.38 | -0.24% | 459 |
| Sep 11, 2025 | 40.31 | 40.55 | 40.31 | 40.53 | 40.48 | 2.22% | 832 |
| Sep 10, 2025 | 39.57 | 39.68 | 39.57 | 39.65 | 39.61 | 1.28% | 977 |
| Sep 9, 2025 | 39.16 | 39.16 | 39.14 | 39.15 | 39.11 | -1.66% | 954 |
| Sep 8, 2025 | 39.86 | 39.91 | 39.81 | 39.81 | 39.77 | -0.25% | 8,097 |
| Sep 5, 2025 | 40.00 | 40.00 | 39.43 | 39.91 | 39.86 | 0.91% | 1,622 |
| Sep 4, 2025 | 39.32 | 39.55 | 39.32 | 39.55 | 39.51 | 1.23% | 739 |
| Sep 3, 2025 | 39.04 | 39.19 | 38.95 | 39.07 | 39.03 | -0.13% | 995 |
| Sep 2, 2025 | 38.89 | 39.12 | 38.83 | 39.12 | 39.08 | -0.85% | 1,435 |
| Aug 29, 2025 | 39.49 | 39.49 | 39.44 | 39.46 | 39.42 | -1.32% | 1,154 |
| Aug 28, 2025 | 39.83 | 39.99 | 39.83 | 39.99 | 39.94 | 0.48% | 2,593 |
| Aug 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.75 | 0.22% | 202 |
| Aug 26, 2025 | 39.60 | 39.71 | 39.60 | 39.71 | 39.66 | 0.32% | 195 |
| Aug 25, 2025 | 39.58 | 39.61 | 39.54 | 39.58 | 39.53 | -0.44% | 557 |
| Aug 22, 2025 | 39.44 | 39.75 | 39.44 | 39.75 | 39.71 | 3.92% | 998 |
| Aug 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.21 | -0.60% | 80 |
| Aug 20, 2025 | 38.28 | 38.48 | 38.28 | 38.48 | 38.44 | -0.56% | 1,199 |
| Aug 19, 2025 | 38.97 | 38.97 | 38.65 | 38.70 | 38.65 | -0.56% | 792 |
| Aug 18, 2025 | 38.72 | 38.91 | 38.72 | 38.91 | 38.87 | 1.47% | 749 |
| Aug 15, 2025 | 38.56 | 38.56 | 38.35 | 38.35 | 38.31 | -0.18% | 784 |
| Aug 14, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.38 | -1.35% | 189 |
| Aug 13, 2025 | 38.64 | 38.95 | 38.52 | 38.95 | 38.90 | 2.11% | 14,027 |
| Aug 12, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.10 | 2.35% | 216 |
| Aug 11, 2025 | 37.25 | 37.27 | 37.25 | 37.27 | 37.23 | -0.35% | 390 |
| Aug 8, 2025 | 37.54 | 37.54 | 37.40 | 37.40 | 37.36 | 0.28% | 695 |
| Aug 7, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.25 | -0.24% | 334 |
| Aug 6, 2025 | 37.44 | 37.44 | 37.38 | 37.38 | 37.34 | -0.23% | 1,941 |
| Aug 5, 2025 | 37.84 | 37.84 | 37.47 | 37.47 | 37.43 | 0.19% | 384 |
| Aug 4, 2025 | 37.35 | 37.40 | 37.35 | 37.40 | 37.36 | 1.27% | 281 |
| Aug 1, 2025 | 36.74 | 36.93 | 36.67 | 36.93 | 36.89 | -1.97% | 1,165 |
| Jul 31, 2025 | 37.91 | 37.91 | 37.68 | 37.68 | 37.63 | -0.23% | 330 |
| Jul 30, 2025 | 37.56 | 37.76 | 37.56 | 37.76 | 37.72 | 1.15% | 1,406 |
| Jul 29, 2025 | 37.37 | 37.44 | 37.33 | 37.33 | 37.29 | -1.07% | 1,283 |
| Jul 28, 2025 | 37.67 | 37.74 | 37.67 | 37.74 | 37.69 | 0.02% | 250 |
| Jul 25, 2025 | 37.61 | 37.73 | 37.61 | 37.73 | 37.69 | 0.70% | 407 |
| Jul 24, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.42 | -0.02% | 179 |
| Jul 23, 2025 | 37.44 | 37.47 | 37.36 | 37.47 | 37.43 | 0.50% | 520 |
| Jul 22, 2025 | 37.32 | 37.32 | 37.29 | 37.29 | 37.24 | 0.53% | 313 |
| Jul 21, 2025 | 37.50 | 37.50 | 37.09 | 37.09 | 37.05 | 0.01% | 3,530 |
| Jul 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.04 | 0.51% | 197 |
| Jul 17, 2025 | 36.70 | 36.90 | 36.70 | 36.90 | 36.86 | 1.32% | 219 |