State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS)

NYSEARCA: SIMS · Real-Time Price · USD

45.12

-0.69 (-1.50%)

At close: Apr 28, 2026, 4:00 PM EDT

45.12

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.94	45.13	44.94	45.13	45.12	-1.50%	612
Apr 27, 2026	46.05	46.10	45.80	45.81	45.81	-0.35%	834
Apr 24, 2026	45.79	45.97	45.79	45.97	45.97	0.54%	580
Apr 23, 2026	45.59	45.72	45.59	45.72	45.72	0.57%	410
Apr 22, 2026	45.47	45.47	45.47	45.47	45.47	0.68%	102
Apr 21, 2026	45.27	45.27	45.16	45.16	45.16	-0.23%	484
Apr 20, 2026	45.03	45.26	45.03	45.26	45.26	0.16%	120
Apr 17, 2026	45.34	45.35	45.19	45.19	45.19	0.04%	566
Apr 16, 2026	45.04	45.24	45.04	45.17	45.17	0.27%	1,056
Apr 15, 2026	44.96	45.07	44.96	45.05	45.05	-0.60%	842
Apr 14, 2026	44.70	45.32	44.70	45.32	45.32	2.32%	5,809
Apr 13, 2026	44.29	44.29	44.29	44.29	44.29	1.18%	168
Apr 10, 2026	43.86	43.86	43.77	43.77	43.77	0.16%	134
Apr 9, 2026	43.70	43.70	43.70	43.70	43.70	0.71%	48
Apr 8, 2026	43.59	43.59	43.40	43.40	43.40	2.57%	861
Apr 7, 2026	42.15	42.31	42.15	42.31	42.31	-0.31%	380
Apr 6, 2026	42.44	42.44	42.44	42.44	42.44	0.46%	463
Apr 2, 2026	42.24	42.24	42.24	42.24	42.24	-0.21%	57
Apr 1, 2026	42.33	42.33	42.33	42.33	42.33	0.62%	56
Mar 31, 2026	41.86	42.07	41.86	42.07	42.07	3.19%	4,293
Mar 30, 2026	41.81	41.81	40.77	40.77	40.77	-1.45%	564
Mar 27, 2026	41.37	41.37	41.37	41.37	41.37	-1.20%	128
Mar 26, 2026	42.50	42.50	41.87	41.87	41.87	-2.64%	1,414
Mar 25, 2026	43.01	43.01	43.01	43.01	43.01	0.57%	71
Mar 24, 2026	42.76	42.76	42.76	42.76	42.76	0.87%	120
Mar 23, 2026	42.44	42.44	42.39	42.39	42.39	1.59%	256
Mar 20, 2026	41.73	41.73	41.73	41.73	41.67	-2.15%	212
Mar 19, 2026	42.65	42.65	42.65	42.65	42.59	0.57%	125
Mar 18, 2026	42.41	42.41	42.41	42.41	42.35	-1.14%	47
Mar 17, 2026	42.90	42.90	42.90	42.90	42.84	0.66%	84
Mar 16, 2026	42.62	42.62	42.62	42.62	42.55	0.85%	105
Mar 13, 2026	42.20	42.26	42.20	42.26	42.20	-0.24%	475
Mar 12, 2026	42.36	42.36	42.36	42.36	42.30	-2.06%	340
Mar 11, 2026	43.06	43.25	43.06	43.25	43.18	0.23%	313
Mar 10, 2026	43.61	43.65	43.15	43.15	43.08	-0.37%	3,042
Mar 9, 2026	43.31	43.31	43.31	43.31	43.24	1.48%	137
Mar 6, 2026	42.68	42.68	42.68	42.68	42.61	-2.39%	95
Mar 5, 2026	43.45	43.73	43.45	43.72	43.66	-1.77%	745
Mar 4, 2026	44.44	44.51	44.39	44.51	44.44	0.82%	923
Mar 3, 2026	44.15	44.15	44.15	44.15	44.08	-2.05%	238
Mar 2, 2026	44.46	45.07	44.44	45.07	45.01	-0.04%	778
Feb 27, 2026	45.05	45.09	44.86	45.09	45.02	-0.62%	692
Feb 26, 2026	45.37	45.37	45.37	45.37	45.30	-0.62%	163
Feb 25, 2026	45.65	45.65	45.65	45.65	45.59	1.14%	65
Feb 24, 2026	44.95	45.30	44.95	45.14	45.07	0.43%	653
Feb 23, 2026	44.92	45.02	44.92	44.95	44.88	-1.38%	448
Feb 20, 2026	45.57	45.57	45.57	45.57	45.51	-0.22%	171
Feb 19, 2026	45.73	45.73	45.68	45.68	45.61	-0.18%	1,051
Feb 18, 2026	45.87	45.87	45.76	45.76	45.69	0.96%	565
Feb 17, 2026	45.32	45.32	45.32	45.32	45.26	0.39%	266
Feb 13, 2026	45.32	45.40	45.14	45.14	45.08	1.40%	1,606
Feb 12, 2026	44.51	44.59	44.36	44.52	44.46	-2.46%	1,277
Feb 11, 2026	46.23	46.23	45.59	45.65	45.58	0.03%	562
Feb 10, 2026	45.79	45.79	45.63	45.63	45.56	-0.40%	482
Feb 9, 2026	45.59	45.81	45.57	45.81	45.75	0.87%	1,360
Feb 6, 2026	45.25	45.42	45.25	45.42	45.35	3.30%	664
Feb 5, 2026	44.46	44.46	43.87	43.96	43.90	-2.27%	1,255
Feb 4, 2026	44.56	45.03	44.56	44.98	44.92	0.99%	1,605
Feb 3, 2026	44.54	44.54	44.54	44.54	44.48	0.07%	145
Feb 2, 2026	43.88	44.51	43.88	44.51	44.45	0.84%	172
Jan 30, 2026	44.14	44.14	44.14	44.14	44.08	-1.40%	430
Jan 29, 2026	44.77	44.77	44.77	44.77	44.71	-0.14%	101
Jan 28, 2026	44.88	44.88	44.67	44.83	44.77	0.23%	469
Jan 27, 2026	44.58	44.73	44.58	44.73	44.66	0.30%	785
Jan 26, 2026	44.75	44.75	44.59	44.59	44.53	-0.44%	491
Jan 23, 2026	44.79	44.79	44.79	44.79	44.72	-1.26%	41
Jan 22, 2026	45.52	45.52	45.36	45.36	45.29	0.81%	496
Jan 21, 2026	44.64	44.99	44.64	44.99	44.93	1.81%	1,118
Jan 20, 2026	44.56	44.59	44.19	44.19	44.13	-2.05%	869
Jan 16, 2026	45.01	45.12	44.99	45.12	45.05	0.44%	1,209
Jan 15, 2026	44.77	44.92	44.77	44.92	44.86	1.18%	404
Jan 14, 2026	44.43	44.43	44.21	44.40	44.33	-0.03%	933
Jan 13, 2026	44.55	44.68	44.41	44.41	44.34	0.04%	1,575
Jan 12, 2026	44.10	44.45	44.06	44.39	44.33	0.41%	2,566
Jan 9, 2026	44.12	44.21	44.07	44.21	44.15	1.19%	1,974
Jan 8, 2026	43.65	43.69	43.65	43.69	43.63	1.54%	1,235
Jan 7, 2026	43.24	43.24	43.03	43.03	42.97	-1.48%	1,611
Jan 6, 2026	43.50	43.68	43.50	43.68	43.61	0.23%	1,894
Jan 5, 2026	43.54	43.64	43.54	43.58	43.51	1.60%	5,650
Jan 2, 2026	42.48	42.92	42.48	42.89	42.83	2.20%	1,887
Dec 31, 2025	42.37	42.37	41.97	41.97	41.91	-0.91%	1,381
Dec 30, 2025	42.53	42.53	42.35	42.35	42.29	-0.62%	350
Dec 29, 2025	42.61	42.65	42.59	42.62	42.56	-0.63%	813
Dec 26, 2025	42.90	42.90	42.89	42.89	42.83	-0.02%	260
Dec 24, 2025	42.85	42.90	42.85	42.90	42.84	0.13%	309
Dec 23, 2025	42.84	42.84	42.84	42.84	42.78	-0.14%	106
Dec 22, 2025	42.95	43.06	42.90	42.90	42.84	0.58%	464
Dec 19, 2025	42.11	42.65	42.11	42.65	42.50	1.78%	467
Dec 18, 2025	41.91	41.91	41.91	41.91	41.76	1.12%	78
Dec 17, 2025	42.77	42.77	41.44	41.44	41.30	-3.24%	6,092
Dec 16, 2025	42.82	42.83	42.34	42.83	42.68	-0.68%	3,825
Dec 15, 2025	43.46	43.61	43.13	43.13	42.98	-1.36%	719
Dec 12, 2025	43.81	44.22	43.72	43.72	43.57	-4.21%	1,111
Dec 11, 2025	44.93	45.64	44.93	45.64	45.48	2.38%	3,143
Dec 10, 2025	43.83	44.80	43.83	44.58	44.43	0.59%	1,768
Dec 9, 2025	44.32	44.32	44.32	44.32	44.17	-0.10%	383
Dec 8, 2025	45.13	45.13	44.30	44.37	44.21	-1.49%	1,182
Dec 5, 2025	44.84	45.05	44.84	45.04	44.88	-0.10%	1,303
Dec 4, 2025	45.08	45.08	45.08	45.08	44.92	3.41%	157
Dec 3, 2025	43.06	43.66	43.06	43.60	43.44	0.76%	1,270