NYSEArca - Delayed Quote
USD
State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS)
44.28
-0.54
(-1.20%)
At close: October 30 at 3:59:50 PM EDT
Trade SIMS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.32
44.32
44.07
44.28
44.28
600
Oct 29, 2026
43.80
44.82
43.80
44.82
44.82
6,700
Oct 28, 2026
43.78
43.78
43.78
43.78
43.78
100
Oct 27, 2026
43.59
43.59
43.59
43.59
43.59
100
Oct 26, 2026
42.75
42.77
42.70
42.70
42.70
400
Oct 23, 2026
42.02
42.51
42.02
42.47
42.47
700
Oct 22, 2026
42.20
42.51
42.20
42.51
42.51
1,000
Oct 21, 2026
42.16
42.30
42.16
42.30
42.30
400
Oct 20, 2026
41.75
41.75
41.75
41.75
41.75
200
Oct 19, 2026
41.40
41.40
41.28
41.28
41.28
700
Oct 16, 2026
41.27
41.35
41.27
41.35
41.35
500
Oct 15, 2026
41.70
41.70
41.70
41.70
41.70
200
Oct 14, 2026
41.60
41.60
41.18
41.32
41.32
600
Oct 13, 2026
42.33
42.33
42.31
42.31
42.31
400
Oct 12, 2026
42.37
42.44
42.21
42.21
42.21
400
Oct 9, 2026
42.49
42.69
42.49
42.69
42.69
300
Oct 8, 2026
42.22
42.36
42.16
42.36
42.36
1,500
Oct 7, 2026
42.34
42.48
42.30
42.48
42.48
1,000
Oct 6, 2026
43.42
43.42
43.35
43.39
43.39
500
Oct 5, 2026
42.56
42.92
42.56
42.92
42.92
300
Oct 2, 2026
42.95
42.95
42.86
42.86
42.86
600
Oct 1, 2026
42.02
42.33
42.02
42.33
42.33
400
Sep 30, 2026
42.17
42.17
42.04
42.04
42.04
400
Sep 29, 2026
42.18
42.18
42.18
42.18
42.18
100
Sep 28, 2026
41.82
41.99
41.82
41.99
41.99
1,100
Sep 25, 2026
42.60
42.93
42.60
42.74
42.74
1,200
Sep 24, 2026
42.11
42.29
42.11
42.29
42.29
400
Sep 23, 2026
43.00
43.11
42.83
42.83
42.83
1,400
Sep 22, 2026
43.37
43.40
43.37
43.40
43.40
1,200
Sep 21, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
43.20
43.20
43.20
43.20
43.20
100
Sep 18, 2026
42.92
43.09
42.92
43.09
43.04
700
Sep 17, 2026
43.18
43.23
43.18
43.23
43.18
400
Sep 16, 2026
42.98
42.98
42.67
42.67
42.62
200
Sep 15, 2026
42.73
42.88
42.73
42.75
42.70
500
Sep 14, 2026
42.83
43.04
42.80
42.91
42.86
2,000
Sep 11, 2026
43.22
43.44
43.22
43.44
43.39
300
Sep 10, 2026
42.85
42.85
42.81
42.81
42.76
200
Sep 9, 2026
43.36
43.36
43.23
43.23
43.18
100
Sep 8, 2026
44.16
44.16
44.16
44.16
44.11
100
Sep 4, 2026
43.93
43.93
43.93
43.93
43.88
100
Sep 3, 2026
43.62
43.65
43.62
43.64
43.59
200
Sep 2, 2026
42.73
42.74
42.73
42.74
42.69
700
Sep 1, 2026
42.72
42.72
42.72
42.72
42.67
100
Aug 31, 2026
43.15
43.22
43.15
43.22
43.17
400
Aug 28, 2026
43.35
43.35
43.35
43.35
43.30
100
Aug 27, 2026
44.02
44.02
44.02
44.02
43.97
100
Aug 26, 2026
43.69
44.21
43.69
43.92
43.88
1,100
Aug 25, 2026
43.90
43.90
43.72
43.83
43.78
1,000
Aug 24, 2026
43.67
43.73
43.67
43.73
43.68
300
Aug 21, 2026
44.11
44.11
44.11
44.11
44.06
100
Aug 20, 2026
44.24
44.24
43.90
43.90
43.85
200
Aug 19, 2026
44.84
44.84
44.78
44.78
44.73
400
Aug 18, 2026
44.40
44.40
44.40
44.40
44.35
100
Aug 17, 2026
45.57
45.57
45.57
45.57
45.52
100
Aug 14, 2026
45.97
46.06
45.97
46.06
46.01
300
Aug 13, 2026
45.74
45.74
45.73
45.73
45.68
100
Aug 12, 2026
46.05
46.05
45.98
45.98
45.93
1,200
Aug 11, 2026
45.70
46.07
45.70
45.97
45.92
1,700
Aug 10, 2026
45.78
45.78
45.48
45.48
45.43
800
Aug 7, 2026
46.21
46.21
46.21
46.21
46.16
200
Aug 6, 2026
45.88
45.88
45.88
45.88
45.83
200
Aug 5, 2026
46.27
46.27
46.27
46.27
46.22
100
Aug 4, 2026
45.64
46.52
45.64
46.52
46.47
300
Aug 3, 2026
44.44
45.24
44.44
45.24
45.19
300
Jul 31, 2026
44.36
44.36
44.36
44.36
44.31
100
Jul 30, 2026
44.22
44.22
44.22
44.22
44.17
100
Jul 29, 2026
43.34
43.34
43.34
43.34
43.29
100
Jul 28, 2026
44.34
44.34
44.34
44.34
44.29
100
Jul 27, 2026
44.04
44.04
44.04
44.04
43.99
100
Jul 24, 2026
43.70
43.70
43.70
43.70
43.65
100
Jul 23, 2026
44.23
44.23
44.17
44.17
44.12
400
Jul 22, 2026
44.56
44.56
44.53
44.56
44.51
500
Jul 21, 2026
44.74
44.88
44.73
44.73
44.68
1,100
Jul 20, 2026
44.35
44.35
44.35
44.35
44.30
300
Jul 17, 2026
44.81
44.90
44.81
44.81
44.76
200
Jul 16, 2026
45.02
45.08
44.99
45.08
45.03
400
Jul 15, 2026
45.71
45.71
45.26
45.26
45.21
200
Jul 14, 2026
45.51
45.51
45.51
45.51
45.46
100
Jul 13, 2026
44.95
44.97
44.95
44.95
44.90
400
Jul 10, 2026
45.47
45.47
45.46
45.46
45.41
600
Jul 9, 2026
45.37
45.68
45.37
45.50
45.45
500
Jul 8, 2026
45.14
45.14
45.14
45.14
45.09
100
Jul 7, 2026
45.60
45.70
45.58
45.70
45.65
1,500
Jul 6, 2026
46.56
46.64
46.56
46.57
46.52
700
Jul 2, 2026
45.96
46.03
45.13
45.62
45.56
4,500
Jul 1, 2026
46.74
47.29
46.41
46.41
46.35
500
Jun 30, 2026
46.00
47.08
46.00
47.08
47.03
800
Jun 29, 2026
45.94
45.95
45.20
45.77
45.72
3,900
Jun 26, 2026
45.51
45.53
45.51
45.53
45.48
300
Jun 25, 2026
46.15
46.15
45.92
45.92
45.86
600
Jun 24, 2026
45.56
45.75
45.56
45.75
45.70
400
Jun 23, 2026
45.75
45.75
45.75
45.75
45.69
200
Jun 22, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
47.07
47.07
47.07
47.07
47.02
100
Jun 18, 2026
46.80
46.99
46.80
46.99
46.88
100
Jun 17, 2026
45.65
45.65
45.65
45.65
45.55
100
Jun 16, 2026
46.44
46.44
46.44
46.44
46.33
100
Jun 15, 2026
46.49
46.65
46.48
46.48
46.37
600
Jun 12, 2026
46.14
46.14
46.14
46.14
46.03
400
Jun 11, 2026
44.83
45.40
44.83
45.40
45.30
2,000
Jun 10, 2026
44.31
44.31
44.31
44.31
44.20
200
Jun 9, 2026
45.76
45.76
45.76
45.76
45.66
100
Jun 8, 2026
46.25
46.25
45.81
45.81
45.70
500
Jun 5, 2026
46.75
46.75
45.86
45.86
45.75
400
Jun 4, 2026
47.59
47.63
47.59
47.63
47.52
500
Jun 3, 2026
47.59
47.60
47.18
47.38
47.27
800
Jun 2, 2026
47.61
47.73
47.50
47.73
47.62
1,100
Jun 1, 2026
46.86
47.03
46.78
46.78
46.67
1,400
May 29, 2026
46.46
46.51
46.46
46.51
46.40
200
May 28, 2026
46.73
46.73
46.73
46.73
46.62
100
May 27, 2026
46.56
46.85
46.56
46.85
46.74
700
May 26, 2026
47.11
47.11
46.88
46.88
46.78
1,100
May 22, 2026
46.27
46.32
46.27
46.28
46.17
700
May 21, 2026
45.47
45.87
45.47
45.71
45.60
400
May 20, 2026
45.32
45.33
45.32
45.33
45.23
600
May 19, 2026
44.27
44.49
44.27
44.49
44.39
300
May 18, 2026
45.15
45.15
45.15
45.15
45.05
400
May 15, 2026
45.39
45.39
45.32
45.32
45.22
600
May 14, 2026
46.02
46.11
46.02
46.11
46.00
800
May 13, 2026
45.58
45.79
45.58
45.79
45.69
200
May 12, 2026
46.04
46.04
45.38
45.92
45.82
1,500
May 11, 2026
46.57
46.57
46.57
46.57
46.46
200
May 8, 2026
46.50
46.50
46.37
46.37
46.26
500
May 7, 2026
46.54
46.54
46.13
46.13
46.02
300
May 6, 2026
47.03
47.03
47.03
47.03
46.93
100
May 5, 2026
46.89
46.89
46.89
46.89
46.78
100
May 4, 2026
46.85
46.85
46.53
46.53
46.42
200
May 1, 2026
46.84
46.99
46.80
46.94
46.83
3,800
Apr 30, 2026
46.77
46.77
46.77
46.77
46.67
100
Apr 29, 2026
45.93
45.93
45.93
45.93
45.83
100
Apr 28, 2026
44.94
45.13
44.94
45.13
45.02
600
Apr 27, 2026
46.05
46.10
45.80
45.81
45.70
800
Apr 24, 2026
45.79
45.97
45.79
45.97
45.87
600
Apr 23, 2026
45.59
45.72
45.59
45.72
45.62
400
Apr 22, 2026
45.47
45.47
45.47
45.47
45.36
100
Apr 21, 2026
45.27
45.27
45.16
45.16
45.05
500
Apr 20, 2026
45.03
45.26
45.03
45.26
45.16
100
Apr 17, 2026
45.34
45.35
45.19
45.19
45.08
600
Apr 16, 2026
45.04
45.24
45.04
45.17
45.06
1,100
Apr 15, 2026
44.96
45.07
44.96
45.05
44.94
800
Apr 14, 2026
44.70
45.32
44.70
45.32
45.21
5,800
Apr 13, 2026
44.29
44.29
44.29
44.29
44.19
200
Apr 10, 2026
43.86
43.86
43.77
43.77
43.67
100
Apr 9, 2026
43.70
43.70
43.70
43.70
43.60
100
Apr 8, 2026
43.59
43.59
43.40
43.40
43.30
900
Apr 7, 2026
42.15
42.31
42.15
42.31
42.21
400
Apr 6, 2026
42.44
42.44
42.44
42.44
42.34
500
Apr 2, 2026
42.24
42.24
42.24
42.24
42.15
100
Apr 1, 2026
42.33
42.33
42.33
42.33
42.24
100
Mar 31, 2026
41.86
42.07
41.86
42.07
41.97
4,300
Mar 30, 2026
41.81
41.81
40.77
40.77
40.68
600
Mar 27, 2026
41.37
41.37
41.37
41.37
41.27
100
Mar 26, 2026
42.50
42.50
41.87
41.87
41.78
1,400
Mar 25, 2026
43.01
43.01
43.01
43.01
42.91
100
Mar 24, 2026
42.76
42.76
42.76
42.76
42.66
100
Mar 23, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
42.44
42.44
42.39
42.39
42.30
300
Mar 20, 2026
41.73
41.73
41.73
41.73
41.57
200
Mar 19, 2026
42.65
42.65
42.65
42.65
42.49
100
Mar 18, 2026
42.41
42.41
42.41
42.41
42.25
100
Mar 17, 2026
42.90
42.90
42.90
42.90
42.74
100
Mar 16, 2026
42.62
42.62
42.62
42.62
42.46
100
Mar 13, 2026
42.20
42.26
42.20
42.26
42.10
500
Mar 12, 2026
42.36
42.36
42.36
42.36
42.20
100
Mar 11, 2026
43.06
43.25
43.06
43.25
43.08
300
Mar 10, 2026
43.61
43.65
43.15
43.15
42.99
3,000
Mar 9, 2026
43.31
43.31
43.31
43.31
43.14
100
Mar 6, 2026
42.67
42.67
42.67
42.67
42.52
100
Mar 5, 2026
43.45
43.73
43.45
43.72
43.56
700
Mar 4, 2026
44.44
44.51
44.39
44.51
44.34
900
Mar 3, 2026
44.15
44.15
44.15
44.15
43.98
200
Mar 2, 2026
44.46
45.07
44.44
45.07
44.90
800
Feb 27, 2026
45.05
45.09
44.86
45.09
44.92
700
Feb 26, 2026
45.37
45.37
45.37
45.37
45.20
200
Feb 25, 2026
45.65
45.65
45.65
45.65
45.48
100
Feb 24, 2026
44.95
45.29
44.95
45.14
44.97
700
Feb 23, 2026
44.92
45.02
44.92
44.94
44.78
400
Feb 20, 2026
45.57
45.57
45.57
45.57
45.40
200
Feb 19, 2026
45.73
45.73
45.67
45.67
45.50
1,100
Feb 18, 2026
45.87
45.87
45.76
45.76
45.59
600
Feb 17, 2026
45.32
45.32
45.32
45.32
45.15
300
Feb 13, 2026
45.32
45.40
45.14
45.14
44.97
1,600
Feb 12, 2026
44.51
44.59
44.36
44.52
44.35
1,300
Feb 11, 2026
46.23
46.23
45.58
45.65
45.47
600
Feb 10, 2026
45.78
45.78
45.63
45.63
45.46
500
Feb 9, 2026
45.59
45.81
45.57
45.81
45.64
1,400
Feb 6, 2026
45.25
45.42
45.25
45.42
45.25
700
Feb 5, 2026
44.46
44.46
43.87
43.96
43.80
1,300
Feb 4, 2026
44.56
45.03
44.56
44.98
44.81
1,600
Feb 3, 2026
44.54
44.54
44.54
44.54
44.37
100
Feb 2, 2026
43.88
44.51
43.88
44.51
44.35
200
Jan 30, 2026
44.14
44.14
44.14
44.14
43.98
400
Jan 29, 2026
44.77
44.77
44.77
44.77
44.60
100
Jan 28, 2026
44.88
44.88
44.67
44.83
44.66
500
Jan 27, 2026
44.58
44.73
44.58
44.73
44.56
800
Jan 26, 2026
44.75
44.75
44.59
44.59
44.43
500
Jan 23, 2026
44.79
44.79
44.79
44.79
44.62
100
Jan 22, 2026
45.52
45.52
45.36
45.36
45.19
500
Jan 21, 2026
44.64
44.99
44.64
44.99
44.83
1,100
Jan 20, 2026
44.56
44.59
44.19
44.19
44.03
900
Jan 16, 2026
45.01
45.12
44.99
45.12
44.95
1,200
Jan 15, 2026
44.77
44.92
44.77
44.92
44.75
400
Jan 14, 2026
44.43
44.43
44.21
44.40
44.23
900
Jan 13, 2026
44.55
44.68
44.41
44.41
44.24
1,600
Jan 12, 2026
44.10
44.45
44.06
44.39
44.22
2,600
Jan 9, 2026
44.12
44.21
44.07
44.21
44.04
2,000
Jan 8, 2026
43.65
43.69
43.65
43.69
43.53
1,200
Jan 7, 2026
43.24
43.24
43.03
43.03
42.87
1,600
Jan 6, 2026
43.50
43.67
43.50
43.67
43.51
1,900
Jan 5, 2026
43.54
43.64
43.54
43.58
43.41
5,700
Jan 2, 2026
42.48
42.92
42.48
42.89
42.73
1,900
Dec 31, 2025
42.37
42.37
41.97
41.97
41.81
1,400
Dec 30, 2025
42.53
42.53
42.35
42.35
42.19
400
Dec 29, 2025
42.61
42.65
42.59
42.62
42.46
800
Dec 26, 2025
42.90
42.90
42.89
42.89
42.73
300
Dec 24, 2025
42.85
42.90
42.85
42.90
42.74
300
Dec 23, 2025
42.84
42.84
42.84
42.84
42.68
100
Dec 22, 2025
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
42.95
43.06
42.90
42.90
42.74
500
Dec 19, 2025
42.11
42.65
42.11
42.65
42.41
500
Dec 18, 2025
41.91
41.91
41.91
41.91
41.67
100
Dec 17, 2025
42.77
42.77
41.44
41.44
41.20
6,100
Dec 16, 2025
42.82
42.83
42.33
42.83
42.58
3,800
Dec 15, 2025
43.46
43.61
43.13
43.13
42.88
700
Dec 12, 2025
43.81
44.22
43.72
43.72
43.47
1,100
Dec 11, 2025
44.93
45.64
44.93
45.64
45.38
3,100
Dec 10, 2025
43.83
44.80
43.83
44.58
44.32
1,800
Dec 9, 2025
44.32
44.32
44.32
44.32
44.06
400
Dec 8, 2025
45.13
45.13
44.30
44.37
44.11
1,200
Dec 5, 2025
44.84
45.05
44.84
45.04
44.78
1,300
Dec 4, 2025
45.08
45.08
45.08
45.08
44.82
200
Dec 3, 2025
43.06
43.66
43.06
43.60
43.34
1,300
Dec 2, 2025
43.13
43.55
43.13
43.27
43.02
1,700
Dec 1, 2025
43.15
43.15
42.73
42.73
42.49
200
Nov 28, 2025
43.25
43.50
43.25
43.50
43.25
400
Nov 26, 2025
42.21
42.85
42.21
42.85
42.60
1,000
Nov 25, 2025
41.40
42.05
41.40
41.94
41.70
600
Nov 24, 2025
40.86
41.43
40.86
41.33
41.10
2,000
Nov 21, 2025
40.00
40.75
40.00
40.68
40.44
1,100
Nov 20, 2025
41.81
41.81
40.24
40.24
40.00
1,000
Nov 19, 2025
42.45
42.45
41.99
41.99
41.75
700
Nov 18, 2025
41.38
42.35
41.38
41.85
41.61
3,300
Nov 17, 2025
42.70
42.70
42.04
42.04
41.79
1,500
Nov 14, 2025
42.18
43.73
42.18
43.21
42.96
5,500
Nov 13, 2025
44.65
44.65
42.77
42.77
42.52
10,300
Nov 12, 2025
45.32
45.32
45.15
45.15
44.89
400
Nov 11, 2025
45.16
45.53
45.16
45.34
45.08
1,100
Nov 10, 2025
46.61
46.82
46.22
46.22
45.96
2,100
Nov 7, 2025
44.56
45.66
43.80
45.66
45.39
4,800
Nov 6, 2025
46.60
46.60
45.55
45.65
45.39
4,900
Nov 5, 2025
46.44
47.61
46.44
47.15
46.88
7,300
Nov 4, 2025
46.75
46.75
45.85
45.87
45.61
4,800
Nov 3, 2025
47.50
47.88
47.40
47.67
47.40
2,400
Oct 31, 2025
47.26
47.37
46.64
47.33
47.06
2,300
