American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

State Street SPDR S&P Kensho Intelligent Structures ETF

SIMS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SIMS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SIMS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SIMS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SIMS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SIMS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SIMS holdings by institutional investors

Insider Trading

Quarterly net insider trading by SIMS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SIMS

Quiver Logo

No former government officials on record as having lobbied for SIMS

Revolving Door Dashboard
Corporate Lobbying

SIMS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SIMS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SIMS Income Statement
SIMS Balance Sheet
SIMS Cash Flow
U.S. Patents

New SIMS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SIMS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SIMS News

Recent insights relating to SIMS

CNBC Recommendations

Recent picks made for SIMS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SIMS

SIMS Analyst Ratings

SIMS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SIMS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SIMS stock a Buy, Sell, or Hold?

  • What is the price target for $SIMS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SIMS Top Shareholders
Shareholder
Shares Held
SIMS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SIMS stock?

  • Who owns the most shares of $SIMS stock?

  • What funds own $SIMS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SIMS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SIMS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SIMS

No description available

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

State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS) closed at $43.40 on September 22, 2026. Over the past year its adjusted close ranged from $40.05 to $47.67. Daily prices go back to December 27, 2017, 2,134 trading days in all.

  • 1 month-1.60%
  • 3 months-5.12%
  • Year to date+3.69%
  • 1 year+1.10%
  • 3 years+38.11%
  • 5 years+0.05%
  • Max+44.30%
See every congressional and insider trade on the SIMS price chart

Quiver Premium charts SIMS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 43.37 43.40 43.37 43.40 43.40 1,218
Sep 21, 2026$0.04905 dividend 43.20 43.20 43.20 43.20 43.20 22
Sep 18, 2026 42.92 43.09 42.92 43.09 43.04 701
Sep 17, 2026 43.18 43.23 43.18 43.23 43.23 412
Sep 16, 2026 42.98 42.98 42.66 42.66 42.66 223
Sep 15, 2026 42.73 42.88 42.73 42.75 42.75 472
Sep 14, 2026 42.83 43.04 42.80 42.91 42.91 2,042
Sep 11, 2026 43.22 43.44 43.22 43.44 43.44 287
Sep 10, 2026 42.85 42.85 42.81 42.81 42.81 154
Sep 9, 2026 43.36 43.36 43.23 43.23 43.23 126
Sep 8, 2026 44.16 44.16 44.16 44.16 44.16 42
Sep 4, 2026 43.93 43.93 43.93 43.93 43.93 49
Sep 3, 2026 43.62 43.65 43.62 43.64 43.64 213
Sep 2, 2026 42.73 42.74 42.73 42.74 42.74 675
Sep 1, 2026 42.72 42.72 42.72 42.72 42.72 77
Aug 31, 2026 43.15 43.22 43.15 43.22 43.22 386
Aug 28, 2026 43.35 43.35 43.35 43.35 43.35 39
Aug 27, 2026 44.02 44.02 44.02 44.02 44.02 53
Aug 26, 2026 43.69 44.21 43.69 43.92 43.92 1,082
Aug 25, 2026 43.90 43.90 43.72 43.83 43.83 988
Aug 24, 2026 43.67 43.73 43.67 43.73 43.73 328
Aug 21, 2026 44.11 44.11 44.11 44.11 44.11 22
Aug 20, 2026 44.24 44.24 43.90 43.90 43.90 153
Aug 19, 2026 44.84 44.84 44.78 44.78 44.78 385
Aug 18, 2026 44.40 44.40 44.40 44.40 44.40 27
Aug 17, 2026 45.57 45.57 45.57 45.57 45.57 48
Aug 14, 2026 45.97 46.06 45.97 46.06 46.06 321
Aug 13, 2026 45.73 45.73 45.73 45.73 45.73 116
Aug 12, 2026 46.05 46.05 45.98 45.98 45.98 1,170
Aug 11, 2026 45.70 46.07 45.70 45.97 45.97 1,675
Aug 10, 2026 45.78 45.78 45.48 45.48 45.48 791
Aug 7, 2026 46.21 46.21 46.21 46.21 46.21 172
Aug 6, 2026 45.88 45.88 45.88 45.88 45.88 209
Aug 5, 2026 46.27 46.27 46.27 46.27 46.27 120
Aug 4, 2026 45.64 46.52 45.64 46.52 46.52 331
Aug 3, 2026 44.44 45.24 44.44 45.24 45.24 272
Jul 31, 2026 44.36 44.36 44.36 44.36 44.36 144
Jul 30, 2026 44.22 44.22 44.22 44.22 44.22 13
Jul 29, 2026 43.34 43.34 43.34 43.34 43.34 25
Jul 28, 2026 44.34 44.34 44.34 44.34 44.34 49
Jul 27, 2026 44.04 44.04 44.04 44.04 44.04 29
Jul 24, 2026 43.70 43.70 43.70 43.70 43.70 34
Jul 23, 2026 44.23 44.23 44.17 44.17 44.17 427
Jul 22, 2026 44.56 44.56 44.52 44.56 44.56 478
Jul 21, 2026 44.74 44.88 44.73 44.73 44.73 1,087
Jul 20, 2026 44.35 44.35 44.35 44.35 44.35 307
Jul 17, 2026 44.81 44.90 44.81 44.81 44.81 243
Jul 16, 2026 45.02 45.08 44.99 45.08 45.08 399
Jul 15, 2026 45.71 45.71 45.26 45.26 45.26 222
Jul 14, 2026 45.51 45.51 45.51 45.51 45.51 107
Jul 13, 2026 44.95 44.97 44.95 44.95 44.95 398
Jul 10, 2026 45.47 45.47 45.46 45.46 45.46 563
Jul 9, 2026 45.37 45.68 45.37 45.50 45.50 522
Jul 8, 2026 45.14 45.14 45.14 45.14 45.14 26
Jul 7, 2026 45.60 45.70 45.58 45.70 45.70 1,478
Jul 6, 2026 46.56 46.64 46.56 46.57 46.57 709
Jul 2, 2026 45.96 46.03 45.13 45.62 45.62 4,462
Jul 1, 2026 46.74 47.30 46.41 46.41 46.41 492
Jun 30, 2026 46.00 47.08 46.00 47.08 47.08 829
Jun 29, 2026 45.94 45.95 45.20 45.77 45.77 3,902
Jun 26, 2026 45.51 45.53 45.51 45.53 45.53 274
Jun 25, 2026 46.15 46.15 45.92 45.92 45.92 562
Jun 24, 2026 45.56 45.75 45.56 45.75 45.75 448
Jun 23, 2026 45.75 45.75 45.75 45.75 45.75 236
Jun 22, 2026$0.05524 dividend 47.07 47.07 47.07 47.07 47.07 42
Jun 18, 2026 46.80 46.99 46.80 46.99 46.94 149
Jun 17, 2026 45.65 45.65 45.65 45.65 45.60 95
Jun 16, 2026 46.44 46.44 46.44 46.44 46.38 101
Jun 15, 2026 46.49 46.66 46.48 46.48 46.43 555
Jun 12, 2026 46.14 46.14 46.14 46.14 46.09 390
Jun 11, 2026 44.83 45.40 44.83 45.40 45.35 2,014
Jun 10, 2026 44.31 44.31 44.31 44.31 44.25 166
Jun 9, 2026 45.76 45.76 45.76 45.76 45.71 107
Jun 8, 2026 46.25 46.25 45.81 45.81 45.76 520
Jun 5, 2026 46.75 46.75 45.86 45.86 45.80 447
Jun 4, 2026 47.59 47.63 47.59 47.63 47.57 486
Jun 3, 2026 47.59 47.59 47.18 47.38 47.32 821
Jun 2, 2026 47.61 47.73 47.50 47.73 47.67 1,056
Jun 1, 2026 46.86 47.02 46.78 46.78 46.73 1,429
May 29, 2026 46.46 46.51 46.46 46.51 46.46 215
May 28, 2026 46.73 46.73 46.73 46.73 46.68 125
May 27, 2026 46.55 46.85 46.55 46.85 46.79 712
May 26, 2026 47.11 47.11 46.88 46.88 46.83 1,110
May 22, 2026 46.27 46.32 46.27 46.28 46.23 726
May 21, 2026 45.47 45.87 45.47 45.71 45.66 426
May 20, 2026 45.32 45.33 45.32 45.33 45.28 619
May 19, 2026 44.27 44.49 44.27 44.49 44.44 319
May 18, 2026 45.15 45.15 45.15 45.15 45.10 370
May 15, 2026 45.39 45.39 45.32 45.32 45.27 643
May 14, 2026 46.02 46.11 46.02 46.11 46.06 841
May 13, 2026 45.58 45.79 45.58 45.79 45.74 238
May 12, 2026 46.04 46.04 45.38 45.92 45.87 1,465
May 11, 2026 46.57 46.57 46.57 46.57 46.52 240
May 8, 2026 46.50 46.50 46.37 46.37 46.32 541
May 7, 2026 46.54 46.54 46.13 46.13 46.08 258
May 6, 2026 47.03 47.03 47.03 47.03 46.98 110
May 5, 2026 46.89 46.89 46.89 46.89 46.84 114
May 4, 2026 46.85 46.85 46.52 46.52 46.47 234
May 1, 2026 46.84 46.99 46.80 46.94 46.88 3,822
Apr 30, 2026 46.77 46.77 46.77 46.77 46.72 30
Apr 29, 2026 45.93 45.93 45.93 45.93 45.88 64
Apr 28, 2026 44.94 45.13 44.94 45.12 45.07 612
Apr 27, 2026 46.05 46.10 45.80 45.81 45.76 834
Apr 24, 2026 45.79 45.97 45.79 45.97 45.92 580
Apr 23, 2026 45.59 45.72 45.59 45.72 45.67 410
Apr 22, 2026 45.47 45.47 45.47 45.47 45.41 102
Apr 21, 2026 45.27 45.27 45.16 45.16 45.11 484
Apr 20, 2026 45.03 45.26 45.03 45.26 45.21 120
Apr 17, 2026 45.34 45.35 45.19 45.19 45.13 566
Apr 16, 2026 45.04 45.24 45.04 45.17 45.12 1,056
Apr 15, 2026 44.96 45.07 44.96 45.05 44.99 842
Apr 14, 2026 44.70 45.32 44.70 45.32 45.26 5,809
Apr 13, 2026 44.29 44.29 44.29 44.29 44.24 168
Apr 10, 2026 43.86 43.86 43.77 43.77 43.72 134
Apr 9, 2026 43.70 43.70 43.70 43.70 43.65 48
Apr 8, 2026 43.59 43.59 43.40 43.40 43.34 916
Apr 7, 2026 42.15 42.31 42.15 42.31 42.26 580
Apr 6, 2026 42.44 42.44 42.44 42.44 42.39 463
Apr 2, 2026 42.24 42.24 42.24 42.24 42.19 57
Apr 1, 2026 42.33 42.33 42.33 42.33 42.28 56
Mar 31, 2026 41.86 42.07 41.86 42.07 42.02 4,293
Mar 30, 2026 41.81 41.81 40.77 40.77 40.72 564
Mar 27, 2026 41.37 41.37 41.37 41.37 41.32 128
Mar 26, 2026 42.50 42.50 41.87 41.87 41.82 1,414
Mar 25, 2026 43.01 43.01 43.01 43.01 42.96 71
Mar 24, 2026 42.76 42.76 42.76 42.76 42.71 120
Mar 23, 2026$0.05965 dividend 42.44 42.44 42.39 42.39 42.34 256
Mar 20, 2026 41.73 41.73 41.73 41.73 41.62 212
Mar 19, 2026 42.65 42.65 42.65 42.65 42.54 125
Mar 18, 2026 42.41 42.41 42.41 42.41 42.30 47
Mar 17, 2026 42.90 42.90 42.90 42.90 42.79 84
Mar 16, 2026 42.61 42.61 42.61 42.61 42.51 105
Mar 13, 2026 42.20 42.26 42.20 42.26 42.15 475
Mar 12, 2026 42.36 42.36 42.36 42.36 42.25 340
Mar 11, 2026 43.06 43.25 43.06 43.25 43.13 313
Mar 10, 2026 43.61 43.65 43.15 43.15 43.03 3,042
Mar 9, 2026 43.31 43.31 43.31 43.31 43.19 137
Mar 6, 2026 42.67 42.67 42.67 42.67 42.56 95
Mar 5, 2026 43.45 43.73 43.45 43.72 43.61 745
Mar 4, 2026 44.44 44.51 44.39 44.51 44.39 923
Mar 3, 2026 44.15 44.15 44.15 44.15 44.03 238
Mar 2, 2026 44.46 45.07 44.44 45.07 44.95 778
Feb 27, 2026 45.05 45.09 44.86 45.09 44.97 692
Feb 26, 2026 45.37 45.37 45.37 45.37 45.25 163
Feb 25, 2026 45.65 45.65 45.65 45.65 45.53 65
Feb 24, 2026 44.95 45.30 44.95 45.14 45.02 653
Feb 23, 2026 44.92 45.02 44.92 44.95 44.83 448
Feb 20, 2026 45.57 45.57 45.57 45.57 45.46 171
Feb 19, 2026 45.73 45.73 45.67 45.67 45.56 1,051
Feb 18, 2026 45.87 45.87 45.76 45.76 45.64 565
Feb 17, 2026 45.32 45.32 45.32 45.32 45.20 266
Feb 13, 2026 45.32 45.40 45.14 45.14 45.03 1,606
Feb 12, 2026 44.51 44.59 44.36 44.52 44.41 1,277
Feb 11, 2026 46.23 46.23 45.59 45.65 45.53 562
Feb 10, 2026 45.78 45.78 45.63 45.63 45.51 482
Feb 9, 2026 45.59 45.81 45.57 45.81 45.70 1,360
Feb 6, 2026 45.25 45.42 45.25 45.42 45.30 664
Feb 5, 2026 44.46 44.46 43.87 43.96 43.85 1,255
Feb 4, 2026 44.56 45.03 44.56 44.98 44.87 1,605
Feb 3, 2026 44.54 44.54 44.54 44.54 44.43 145
Feb 2, 2026 43.88 44.51 43.88 44.51 44.40 172
Jan 30, 2026 44.14 44.14 44.14 44.14 44.03 430
Jan 29, 2026 44.77 44.77 44.77 44.77 44.66 101
Jan 28, 2026 44.88 44.88 44.67 44.83 44.72 469
Jan 27, 2026 44.58 44.73 44.58 44.73 44.61 785
Jan 26, 2026 44.75 44.75 44.59 44.59 44.48 491
Jan 23, 2026 44.79 44.79 44.79 44.79 44.67 41
Jan 22, 2026 45.52 45.52 45.36 45.36 45.24 496
Jan 21, 2026 44.64 44.99 44.64 44.99 44.88 1,118
Jan 20, 2026 44.56 44.59 44.19 44.19 44.08 869
Jan 16, 2026 45.01 45.12 44.99 45.12 45.00 1,209
Jan 15, 2026 44.77 44.92 44.77 44.92 44.80 404
Jan 14, 2026 44.43 44.43 44.20 44.39 44.28 933
Jan 13, 2026 44.55 44.68 44.41 44.41 44.29 1,575
Jan 12, 2026 44.10 44.45 44.06 44.39 44.28 2,566
Jan 9, 2026 44.12 44.21 44.07 44.21 44.09 1,974
Jan 8, 2026 43.65 43.69 43.65 43.69 43.58 1,235
Jan 7, 2026 43.24 43.24 43.03 43.03 42.92 1,611
Jan 6, 2026 43.50 43.68 43.50 43.68 43.56 1,894
Jan 5, 2026 43.54 43.64 43.54 43.58 43.46 5,650
Jan 2, 2026 42.48 42.91 42.48 42.89 42.78 1,887
Dec 31, 2025 42.37 42.37 41.97 41.97 41.86 1,381
Dec 30, 2025 42.53 42.53 42.35 42.35 42.24 350
Dec 29, 2025 42.61 42.65 42.59 42.62 42.51 813
Dec 26, 2025 42.90 42.90 42.89 42.89 42.78 260
Dec 24, 2025 42.85 42.90 42.85 42.90 42.79 309
Dec 23, 2025 42.84 42.84 42.84 42.84 42.73 106
Dec 22, 2025$0.087 dividend 42.95 43.06 42.90 42.90 42.79 464
Dec 19, 2025 42.11 42.65 42.11 42.65 42.46 467
Dec 18, 2025 41.91 41.91 41.91 41.91 41.72 78
Dec 17, 2025 42.77 42.77 41.44 41.44 41.25 6,092
Dec 16, 2025 42.82 42.83 42.34 42.83 42.63 3,825
Dec 15, 2025 43.46 43.61 43.13 43.13 42.93 719
Dec 12, 2025 43.81 44.22 43.72 43.72 43.52 1,111
Dec 11, 2025 44.93 45.64 44.93 45.64 45.43 3,143
Dec 10, 2025 43.83 44.80 43.83 44.58 44.38 1,768
Dec 9, 2025 44.32 44.32 44.32 44.32 44.12 383
Dec 8, 2025 45.13 45.13 44.30 44.37 44.16 1,182
Dec 5, 2025 44.84 45.05 44.84 45.04 44.83 1,303
Dec 4, 2025 45.08 45.08 45.08 45.08 44.87 157
Dec 3, 2025 43.06 43.66 43.06 43.60 43.40 1,270
Dec 2, 2025 43.13 43.55 43.13 43.27 43.07 1,698
Dec 1, 2025 43.15 43.15 42.73 42.73 42.54 223
Nov 28, 2025 43.25 43.50 43.25 43.50 43.30 354
Nov 26, 2025 42.21 42.85 42.21 42.85 42.66 1,012
Nov 25, 2025 41.40 42.05 41.40 41.94 41.75 630
Nov 24, 2025 40.86 41.43 40.86 41.33 41.14 2,027
Nov 21, 2025 40.00 40.75 40.00 40.68 40.49 1,073
Nov 20, 2025 41.81 41.81 40.24 40.24 40.05 964
Nov 19, 2025 42.45 42.45 41.99 41.99 41.80 665
Nov 18, 2025 41.38 42.35 41.38 41.85 41.66 3,255
Nov 17, 2025 42.70 42.70 42.04 42.04 41.84 1,479
Nov 14, 2025 42.18 43.73 42.18 43.21 43.01 5,500
Nov 13, 2025 44.65 44.65 42.77 42.77 42.57 10,323
Nov 12, 2025 45.32 45.32 45.15 45.15 44.94 427
Nov 11, 2025 45.16 45.53 45.16 45.34 45.13 1,059
Nov 10, 2025 46.61 46.82 46.22 46.22 46.01 2,144
Nov 7, 2025 44.56 45.66 43.80 45.66 45.45 4,823
Nov 6, 2025 46.60 46.60 45.55 45.65 45.44 4,940
Nov 5, 2025 46.44 47.61 46.44 47.15 46.94 7,299
Nov 4, 2025 46.75 46.75 45.85 45.87 45.66 4,784
Nov 3, 2025 47.50 47.88 47.40 47.67 47.45 2,375
Oct 31, 2025 47.26 47.37 46.64 47.33 47.11 2,349
Oct 30, 2025 47.35 47.60 46.92 46.92 46.70 1,626
Oct 29, 2025 47.68 48.58 47.28 47.78 47.56 3,558
Oct 28, 2025 46.49 46.67 46.49 46.67 46.45 1,630
Oct 27, 2025 47.06 47.06 46.54 46.85 46.63 1,421
Oct 24, 2025 46.78 47.14 46.63 47.07 46.85 3,194
Oct 23, 2025 44.95 45.96 44.95 45.82 45.61 2,653
Oct 22, 2025 44.57 44.73 44.36 44.73 44.52 1,222
Oct 21, 2025 46.15 46.15 45.90 45.94 45.73 802
Oct 20, 2025 46.70 46.71 46.41 46.41 46.20 3,263
Oct 17, 2025 46.11 46.11 45.60 45.98 45.76 1,037
Oct 16, 2025 47.37 47.37 45.89 46.25 46.04 12,706
Oct 15, 2025 47.11 47.36 46.26 47.06 46.85 8,010
Oct 14, 2025 44.40 46.22 44.40 45.87 45.66 4,178
Oct 13, 2025 44.26 44.80 44.26 44.80 44.60 3,862
Oct 10, 2025 43.98 43.98 42.33 42.35 42.16 559
Oct 9, 2025 43.77 43.88 43.55 43.76 43.56 1,639
Oct 8, 2025 43.84 44.16 43.84 44.16 43.95 3,361
Oct 7, 2025 44.39 44.39 43.38 43.52 43.32 6,472
Oct 6, 2025 44.10 44.44 44.10 44.19 43.99 1,006
Oct 3, 2025 43.95 44.04 43.95 44.04 43.84 1,283
Oct 2, 2025 44.04 44.04 43.65 43.86 43.66 1,613
Oct 1, 2025 43.12 43.13 43.12 43.13 42.93 870
Sep 30, 2025 41.83 42.45 41.83 42.45 42.25 359
Sep 29, 2025 42.20 42.23 42.10 42.16 41.97 1,482
Sep 26, 2025 41.69 42.20 41.69 42.18 41.99 1,015
Sep 25, 2025 41.27 41.34 41.27 41.34 41.15 990
Sep 24, 2025 41.78 42.15 41.78 41.79 41.60 1,066
Sep 23, 2025 43.12 43.12 42.06 42.13 41.93 1,337
Sep 22, 2025$0.048 dividend 42.54 43.13 42.41 43.13 42.93 1,261

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
State Street SPDR S&P Kensho Intelligent Structures ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SIMS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation