NYSE Arca · SIMS · ETF
State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Kensho Intelligent Structures ETF from Dec 27, 2017 to Sep 28, 2026: 2,199 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIMS adjusted close, 2017 to 2026
- $47.67
- All time high, 2026
- $48.35
- 52 week high, $39.81 low
- 2,199
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SIMS key facts
- State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS) closed at $41.99 on Sep 28, 2026 on NYSE Arca.
- SIMS's all time high close is $47.67, set on Jun 2, 2026; its all time low close is $18.63 on Mar 23, 2020.
- SIMS's 52 week range is $39.81 to $48.35.
- SIMS returned +0.0% over the year to Sep 28, 2026 and -0.7% over five years.
- Since Dec 27, 2017 SIMS returned +52%, +4.9% a year compounded.
- SIMS's deepest drawdown was -44.0% from Nov 8, 2021 to Apr 8, 2025.
- DataCedar holds 2,199 daily sessions of SIMS history from Dec 27, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SIMS price chart, 2017 to 2026
SIMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -7.8% |
| 6 months | +1.6% |
| Year to date | -0.6% |
| 1 year | +0.0% |
| 3 years | +34.1% |
| 5 years | -0.7% |
| 10 years | n/a |
| Since Dec 27, 2017 | +52.0% |
| Compound annual growth, 8.8 years | +4.9% |
SIMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.67 on Jun 2, 2026
- All time low close
- $18.63 on Mar 23, 2020
- 52 week high
- $48.35 on Oct 29, 2025
- 52 week low
- $39.81 on Nov 21, 2025
- Deepest drawdown
- -44.0% from Nov 8, 2021 to Apr 8, 2025, recovered Oct 29, 2025
- Best single session
- +11.5% on Mar 24, 2020
- Worst single session
- -11.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2019, +35%
- Worst calendar year
- 2022, -27%
SIMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.37 | $47.67 | $40.72 | $41.99 | +0.3% | 127.8K | 185 |
| 2025 | $34.37 | $48.35 | $26.20 | $41.86 | +23.7% | 384.6K | 250 |
| 2024 | $33.66 | $37.37 | $30.67 | $33.82 | -0.3% | 787.1K | 252 |
| 2023 | $32.05 | $37.26 | $27.52 | $33.92 | +7.4% | 621.4K | 250 |
| 2022 | $43.57 | $43.92 | $29.29 | $31.57 | -27.1% | 1.3M | 251 |
| 2021 | $40.35 | $47.39 | $38.97 | $43.33 | +8.9% | 2.9M | 252 |
| 2020 | $31.22 | $41.74 | $18.42 | $39.78 | +29.9% | 1.2M | 253 |
| 2019 | $22.56 | $31.24 | $22.24 | $30.63 | +35.3% | 414.5K | 252 |
| 2018 | $27.76 | $29.42 | $21.46 | $22.64 | -18.1% | 497.5K | 251 |
| 2017 | $27.62 | $27.72 | $27.62 | $27.63 | n/a | 20.5K | 3 |
SIMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.99 | -2.8% |
| August 2026 | $43.22 | -2.6% |
| July 2026 | $44.36 | -5.8% |
| June 2026 | $47.08 | +1.3% |
| May 2026 | $46.46 | -0.6% |
| April 2026 | $46.72 | +11.2% |
| March 2026 | $42.02 | -6.6% |
| February 2026 | $44.97 | +2.1% |
| January 2026 | $44.03 | +5.2% |
| December 2025 | $41.86 | -3.3% |
| November 2025 | $43.30 | -8.1% |
| October 2025 | $47.11 | +11.5% |
About the SIMS data
Daily bars. 2,199 sessions from Dec 27, 2017 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
SIMS share price history
