Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Factset Innovative Technology ETF (NY: XITK )

146.88 -0.24 (-0.16%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 134.96 134.96 134.24 134.24 2,076 +1.24(+0.93%)
Aug 30, 2023 130.64 133.06 130.64 133.00 1,791 +2.06(+1.57%)
Aug 29, 2023 131.22 131.27 130.94 130.94 1,459 +3.42(+2.68%)
Aug 28, 2023 127.27 128.04 127.27 127.52 2,465 +0.58(+0.46%)
Aug 25, 2023 126.13 126.94 126.13 126.94 776 +1.37(+1.09%)
Aug 24, 2023 125.57 125.57 125.57 125.57 691 -3.59(-2.78%)
Aug 23, 2023 128.91 129.47 128.91 129.16 8,747 +2.93(+2.32%)
Aug 22, 2023 125.96 126.57 125.96 126.22 676 +0.19(+0.15%)
Aug 21, 2023 124.97 126.11 124.97 126.04 1,649 +1.82(+1.46%)
Aug 18, 2023 121.96 124.72 121.96 124.22 1,995 +0.19(+0.15%)
Aug 17, 2023 125.73 125.73 123.74 124.03 3,118 -1.98(-1.57%)
Aug 16, 2023 126.72 126.72 126.01 126.01 1,001 -1.58(-1.24%)
Aug 15, 2023 127.39 128.53 127.39 127.59 1,800 -1.90(-1.47%)
Aug 14, 2023 127.15 129.49 127.15 129.49 1,999 +1.29(+1.00%)
Aug 11, 2023 127.68 128.72 127.68 128.20 1,887 -0.81(-0.63%)
Aug 10, 2023 130.04 130.04 128.94 129.01 1,346 +0.55(+0.43%)
Aug 09, 2023 131.33 131.33 128.37 128.46 6,737 -4.55(-3.42%)
Aug 08, 2023 132.68 133.01 131.10 133.01 16,417 -2.69(-1.98%)
Aug 07, 2023 136.50 136.50 135.03 135.70 2,809 -0.12(-0.09%)
Aug 04, 2023 137.90 137.90 135.82 135.82 990 -2.33(-1.69%)
Aug 03, 2023 138.05 138.18 138.05 138.16 995 +0.11(+0.08%)
Aug 02, 2023 140.85 140.85 137.28 138.04 4,402 -5.87(-4.08%)
Aug 01, 2023 142.41 143.91 141.59 143.91 2,728 -0.46(-0.32%)
Jul 31, 2023 141.99 144.40 141.99 144.37 3,914 +2.73(+1.93%)
Jul 28, 2023 140.38 141.75 140.38 141.63 3,637 +5.11(+3.74%)
Jul 27, 2023 140.85 140.85 136.02 136.53 28,852 -2.48(-1.79%)
Jul 26, 2023 137.05 139.02 137.05 139.01 2,962 +0.86(+0.62%)
Jul 25, 2023 136.76 139.19 136.76 138.15 6,129 +1.35(+0.99%)
Jul 24, 2023 137.03 137.03 135.80 136.80 4,001 -0.17(-0.12%)
Jul 21, 2023 137.49 137.55 136.69 136.97 1,635 +0.11(+0.08%)
Jul 20, 2023 140.79 140.79 136.73 136.86 3,733 -5.43(-3.81%)
Jul 19, 2023 143.59 144.38 141.97 142.28 2,708 -0.11(-0.08%)
Jul 18, 2023 141.56 142.64 141.24 142.40 4,465 +0.83(+0.59%)
Jul 17, 2023 140.49 141.91 140.44 141.56 5,722 +2.79(+2.01%)
Jul 14, 2023 141.76 141.76 138.54 138.78 4,056 -2.43(-1.72%)
Jul 13, 2023 139.31 141.38 139.31 141.21 2,429 +3.45(+2.50%)
Jul 12, 2023 138.48 138.48 137.03 137.76 3,692 +2.32(+1.72%)
Jul 11, 2023 132.90 135.44 132.90 135.44 3,129 +3.06(+2.31%)
Jul 10, 2023 128.42 132.41 128.42 132.38 2,304 +3.44(+2.67%)
Jul 07, 2023 127.69 130.36 127.69 128.94 3,917 +0.81(+0.63%)
Jul 06, 2023 129.09 129.09 127.15 128.14 4,489 -2.98(-2.27%)
Jul 05, 2023 131.20 131.24 131.09 131.11 3,773 -1.10(-0.83%)
Jul 03, 2023 132.02 132.97 131.92 132.21 3,325 +0.27(+0.20%)
Jun 30, 2023 132.49 132.89 131.94 131.94 4,216 +1.55(+1.19%)
Jun 29, 2023 130.71 130.71 130.32 130.40 1,548 +0.38(+0.29%)
Jun 28, 2023 129.85 130.90 129.16 130.01 2,439 +1.37(+1.07%)
Jun 27, 2023 125.41 128.91 125.41 128.64 3,784 +3.70(+2.96%)
Jun 26, 2023 125.22 127.05 124.91 124.95 3,763 -0.64(-0.51%)
Jun 23, 2023 127.02 127.02 125.20 125.58 19,316 -2.39(-1.87%)
Jun 22, 2023 126.16 128.17 126.14 127.98 2,831 +0.42(+0.33%)
Jun 21, 2023 129.31 129.44 127.12 127.56 3,576 -2.71(-2.08%)
Jun 20, 2023 132.31 132.31 129.34 130.27 12,550 -1.40(-1.07%)
Jun 16, 2023 133.97 133.97 131.12 131.68 54,122 -1.40(-1.05%)
Jun 15, 2023 130.77 133.36 130.77 133.08 5,905 +23.71(+21.68%)
May 08, 2023 107.69 109.49 107.69 109.36 1,253 +1.80(+1.67%)
May 05, 2023 107.06 107.56 107.06 107.56 688 +1.86(+1.76%)
May 04, 2023 106.08 106.08 105.29 105.70 985 -0.21(-0.20%)
May 03, 2023 106.09 106.64 105.91 105.91 1,016 -0.26(-0.24%)
May 02, 2023 108.11 108.11 106.17 106.17 3,012 -3.42(-3.12%)
May 01, 2023 109.53 109.62 109.25 109.58 3,507 -0.01(-0.01%)
Apr 28, 2023 107.76 109.60 107.76 109.60 694 +0.22(+0.20%)
Apr 27, 2023 108.45 109.64 108.45 109.37 1,418 +1.31(+1.21%)
Apr 26, 2023 108.59 108.75 107.58 108.07 2,309 +0.42(+0.39%)
Apr 25, 2023 109.44 109.44 107.64 107.64 2,152 -4.56(-4.06%)
Apr 24, 2023 113.82 113.82 111.50 112.20 1,544 -2.41(-2.10%)
Apr 21, 2023 114.31 114.76 114.31 114.61 1,743 +0.47(+0.41%)
Apr 20, 2023 114.76 114.81 114.11 114.14 1,459 -1.08(-0.94%)
Apr 19, 2023 114.63 115.60 114.63 115.22 2,698 -1.19(-1.02%)
Apr 18, 2023 116.20 116.43 115.97 116.41 2,185 +0.14(+0.12%)
Apr 17, 2023 115.39 116.27 115.23 116.27 2,420 +0.70(+0.60%)
Apr 14, 2023 115.73 115.73 114.63 115.57 3,275 -1.12(-0.96%)
Apr 13, 2023 114.94 117.40 114.94 116.69 11,697 +1.68(+1.46%)
Apr 12, 2023 117.78 117.78 114.99 115.01 4,414 -1.34(-1.15%)
Apr 11, 2023 116.18 116.56 115.71 116.35 2,745 +0.57(+0.49%)
Apr 10, 2023 114.01 115.78 113.81 115.78 1,774 +0.41(+0.35%)
Apr 06, 2023 115.24 115.38 115.00 115.38 1,053 +0.70(+0.61%)
Apr 05, 2023 114.00 114.74 114.00 114.68 2,466 -3.55(-3.00%)
Apr 04, 2023 118.92 118.92 117.88 118.23 30,642 -0.98(-0.82%)
Apr 03, 2023 118.43 119.20 117.13 119.20 133,903 -0.30(-0.25%)
Mar 31, 2023 115.42 119.71 115.42 119.50 1,798 +3.91(+3.38%)
Mar 30, 2023 115.92 116.16 115.17 115.59 4,295 +0.94(+0.82%)
Mar 29, 2023 113.41 114.71 113.41 114.65 2,387 +2.51(+2.23%)
Mar 28, 2023 112.53 112.53 111.97 112.14 2,447 -1.84(-1.62%)
Mar 27, 2023 115.42 115.42 113.81 113.99 3,613 +0.45(+0.39%)
Mar 24, 2023 115.17 115.17 112.93 113.54 1,609 -1.20(-1.04%)
Mar 23, 2023 117.03 117.03 113.40 114.74 4,525 +2.25(+2.00%)
Mar 22, 2023 114.25 114.77 112.49 112.49 1,124 -2.79(-2.42%)
Mar 21, 2023 113.16 115.38 113.13 115.28 1,695 +3.62(+3.24%)
Mar 20, 2023 110.37 111.66 110.37 111.66 1,264 -0.33(-0.30%)
Mar 17, 2023 112.36 112.36 112.00 112.00 1,175 -1.75(-1.53%)
Mar 16, 2023 110.64 113.89 110.64 113.74 3,462 +3.76(+3.42%)
Mar 15, 2023 108.31 110.16 108.31 109.98 3,621 -0.40(-0.36%)
Mar 14, 2023 110.33 110.82 109.32 110.37 3,511 +2.25(+2.08%)
Mar 13, 2023 105.75 109.19 105.75 108.13 2,291 +0.46(+0.43%)
Mar 10, 2023 108.98 111.15 106.85 107.67 1,461 -4.97(-4.41%)
Mar 09, 2023 117.11 117.26 112.39 112.64 6,933 -4.24(-3.63%)
Mar 08, 2023 115.96 117.14 115.96 116.88 1,743 +0.70(+0.60%)
Mar 07, 2023 117.68 117.68 116.17 116.19 3,059 -1.00(-0.86%)
Mar 06, 2023 119.09 119.09 117.19 117.19 1,218 -1.25(-1.06%)
Mar 03, 2023 115.93 118.60 115.93 118.44 1,664 +3.14(+2.73%)
Mar 02, 2023 112.07 115.42 112.07 115.30 3,304 +1.64(+1.44%)
Mar 01, 2023 113.61 113.83 113.44 113.66 1,942 +0.10(+0.09%)
Feb 28, 2023 114.09 114.33 113.47 113.56 4,610 +0.45(+0.39%)
Feb 27, 2023 113.97 113.97 113.07 113.11 1,314 +0.10(+0.09%)
Feb 24, 2023 112.26 113.01 112.26 113.01 1,257 -2.72(-2.35%)
Feb 23, 2023 114.72 115.78 114.28 115.73 2,788 -0.02(-0.02%)
Feb 22, 2023 116.33 116.33 115.37 115.75 2,362 +0.48(+0.42%)
Feb 21, 2023 115.37 115.40 115.27 115.27 1,282 -3.34(-2.82%)
Feb 17, 2023 118.87 118.87 118.06 118.61 1,364 -2.34(-1.94%)
Feb 16, 2023 122.46 123.01 120.94 120.95 2,462 -3.34(-2.69%)
Feb 15, 2023 121.15 124.31 121.15 124.29 2,794 +3.77(+3.13%)
Feb 14, 2023 117.00 120.52 117.00 120.52 1,870 +1.94(+1.64%)
Feb 13, 2023 118.49 119.34 118.49 118.58 4,327 +1.89(+1.62%)
Feb 10, 2023 117.49 118.08 115.90 116.68 15,187 -2.64(-2.21%)
Feb 09, 2023 123.37 123.50 119.29 119.33 9,665 -1.59(-1.31%)
Feb 08, 2023 122.80 123.91 120.91 120.91 3,584 -2.34(-1.90%)
Feb 07, 2023 119.75 123.25 119.75 123.25 1,235 +2.70(+2.24%)
Feb 06, 2023 121.69 122.00 120.56 120.56 1,575 -2.69(-2.18%)
Feb 03, 2023 126.57 126.57 123.25 123.25 1,998 -4.17(-3.28%)
Feb 02, 2023 125.08 127.42 125.08 127.42 3,950 +6.20(+5.11%)
Feb 01, 2023 116.81 121.71 116.35 121.22 4,691 +5.11(+4.40%)
Jan 31, 2023 114.01 116.14 114.01 116.11 7,506 +2.59(+2.28%)
Jan 30, 2023 114.18 114.18 113.52 113.52 1,055 -2.94(-2.52%)
Jan 27, 2023 114.53 116.46 114.53 116.46 1,632 +2.18(+1.91%)
Jan 26, 2023 113.02 114.28 112.91 114.28 28,327 +2.48(+2.21%)
Jan 25, 2023 109.25 111.80 108.35 111.80 17,686 +0.12(+0.10%)
Jan 24, 2023 113.66 113.66 111.26 111.69 2,151 -1.91(-1.68%)
Jan 23, 2023 110.25 113.59 110.25 113.59 1,622 +3.90(+3.55%)
Jan 20, 2023 107.83 109.70 107.83 109.70 2,636 +3.46(+3.25%)
Jan 19, 2023 106.63 106.67 106.24 106.24 963 -1.97(-1.82%)
Jan 18, 2023 109.27 109.27 108.06 108.20 2,669 -1.60(-1.46%)
Jan 17, 2023 107.92 110.02 107.92 109.81 3,341 +1.11(+1.02%)
Jan 13, 2023 108.17 108.70 108.11 108.70 1,374 +1.33(+1.24%)
Jan 12, 2023 106.99 107.37 106.99 107.37 721 +1.13(+1.06%)
Jan 11, 2023 105.06 106.24 105.06 106.24 1,204 +2.17(+2.09%)
Jan 10, 2023 101.83 104.11 101.83 104.06 1,297 +1.22(+1.18%)
Jan 09, 2023 103.70 103.88 102.73 102.84 1,254 +2.63(+2.63%)
Jan 06, 2023 99.16 100.21 99.16 100.21 1,185 +1.36(+1.37%)
Jan 05, 2023 99.57 99.57 98.85 98.85 3,157 -2.92(-2.87%)
Jan 04, 2023 100.82 102.40 100.82 101.77 4,045 +1.98(+1.98%)
Jan 03, 2023 102.03 102.03 99.16 99.79 12,198 -0.36(-0.36%)
Dec 30, 2022 99.52 100.15 99.12 100.15 3,762 +0.09(+0.09%)
Dec 29, 2022 99.80 100.25 99.58 100.06 3,657 +4.51(+4.72%)
Dec 28, 2022 95.64 95.73 95.14 95.55 10,746 -0.84(-0.87%)
Dec 27, 2022 97.99 97.99 96.31 96.39 3,656 -1.81(-1.85%)
Dec 23, 2022 98.46 98.46 97.31 98.21 6,201 -0.61(-0.62%)
Dec 22, 2022 99.34 99.34 97.22 98.82 4,141 -2.14(-2.12%)
Dec 21, 2022 99.49 101.50 99.49 100.96 4,704 +1.66(+1.67%)
Dec 20, 2022 99.32 99.92 99.09 99.30 6,754 +0.38(+0.39%)
Dec 19, 2022 101.00 101.00 98.74 98.92 8,063 -2.73(-2.69%)
Dec 16, 2022 101.45 102.09 101.02 101.65 5,581 -0.09(-0.09%)
Dec 15, 2022 102.05 103.72 101.64 101.74 6,123 -4.24(-4.00%)
Dec 14, 2022 107.50 107.58 105.79 105.98 2,923 -0.23(-0.22%)
Dec 13, 2022 109.29 109.91 105.23 106.21 3,200 +2.46(+2.37%)
Dec 12, 2022 102.87 103.83 102.87 103.75 2,521 +1.21(+1.18%)
Dec 09, 2022 101.40 103.74 101.40 102.53 4,252 +0.70(+0.69%)
Dec 08, 2022 102.49 102.49 101.83 101.83 3,007 +2.97(+3.01%)
Dec 07, 2022 98.96 99.05 98.81 98.86 3,085 -0.46(-0.47%)
Dec 06, 2022 100.90 100.90 99.14 99.32 4,498 -2.10(-2.07%)
Dec 05, 2022 105.00 105.00 101.14 101.42 27,993 -3.38(-3.23%)
Dec 02, 2022 102.48 104.92 102.48 104.81 13,285 +0.27(+0.26%)
Dec 01, 2022 102.75 104.85 102.75 104.53 6,488 +1.98(+1.93%)
Nov 30, 2022 97.75 102.56 97.43 102.56 5,144 +4.72(+4.82%)
Nov 29, 2022 97.77 99.05 97.74 97.84 3,292 +0.14(+0.14%)
Nov 28, 2022 98.28 98.89 97.52 97.70 4,653 -1.87(-1.88%)
Nov 25, 2022 100.13 100.13 99.57 99.57 662 -0.91(-0.90%)
Nov 23, 2022 98.25 100.64 98.25 100.48 19,085 +2.54(+2.59%)
Nov 22, 2022 97.27 97.95 97.16 97.94 6,056 +0.32(+0.33%)
Nov 21, 2022 98.43 98.74 97.25 97.62 9,017 -2.21(-2.21%)
Nov 18, 2022 102.56 102.56 99.80 99.83 2,301 -1.27(-1.26%)
Nov 17, 2022 100.21 101.68 100.21 101.10 3,188 -1.99(-1.93%)
Nov 16, 2022 103.47 103.82 103.09 103.09 3,469 -4.33(-4.03%)
Nov 15, 2022 106.14 107.97 106.14 107.42 3,788 +4.57(+4.44%)
Nov 14, 2022 105.50 105.50 102.85 102.85 8,394 -2.17(-2.06%)
Nov 11, 2022 98.98 105.68 98.98 105.02 3,125 +5.66(+5.69%)
Nov 10, 2022 95.79 99.37 95.79 99.36 8,391 +9.24(+10.26%)
Nov 09, 2022 90.93 91.27 89.98 90.12 2,392 -2.98(-3.20%)
Nov 08, 2022 93.46 94.43 91.63 93.10 19,791 +1.07(+1.16%)
Nov 07, 2022 93.19 93.19 91.40 92.03 3,994 -0.61(-0.66%)
Nov 04, 2022 93.15 93.15 90.89 92.64 2,818 -2.17(-2.29%)
Nov 03, 2022 94.81 95.76 93.62 94.81 26,171 -1.49(-1.55%)
Nov 02, 2022 100.03 96.30 96.30 27,501 -5.29(-5.21%)
Nov 01, 2022 104.25 104.25 101.59 101.59 2,543 -0.43(-0.42%)
Oct 31, 2022 102.04 102.50 101.51 102.03 7,026 -0.28(-0.28%)
Oct 28, 2022 100.75 102.37 100.44 102.31 3,045 +1.32(+1.31%)
Oct 27, 2022 101.44 102.88 100.99 100.99 2,371 +0.14(+0.14%)
Oct 26, 2022 99.91 102.85 99.91 100.85 2,634 -0.31(-0.31%)
Oct 25, 2022 101.04 101.31 100.67 101.16 21,165 +4.83(+5.01%)
Oct 24, 2022 94.74 96.53 94.74 96.33 2,148 -0.72(-0.74%)
Oct 21, 2022 95.78 97.36 95.36 97.05 3,878 +0.28(+0.29%)
Oct 20, 2022 98.90 99.18 96.77 96.77 1,765 +0.49(+0.51%)
Oct 19, 2022 97.85 97.85 95.92 96.29 3,643 -2.56(-2.59%)
Oct 18, 2022 100.23 101.18 98.45 98.84 2,549 +1.64(+1.69%)
Oct 17, 2022 95.24 97.66 95.24 97.20 4,307 +4.35(+4.68%)
Oct 14, 2022 97.78 97.78 92.86 92.86 3,789 -3.73(-3.86%)
Oct 13, 2022 92.63 97.09 91.61 96.58 3,320 +0.64(+0.66%)
Oct 12, 2022 95.19 95.96 95.19 95.95 1,713 -0.38(-0.39%)
Oct 11, 2022 97.65 97.76 95.68 96.32 2,457 -2.16(-2.20%)
Oct 10, 2022 98.17 99.04 98.02 98.49 5,680 -3.25(-3.19%)
Oct 07, 2022 104.71 104.71 101.24 101.74 1,913 -5.12(-4.79%)
Oct 06, 2022 108.28 108.28 106.66 106.86 3,439 -0.03(-0.03%)
Oct 05, 2022 104.19 107.06 104.19 106.89 20,272 -0.76(-0.70%)
Oct 04, 2022 106.44 107.64 106.44 107.64 3,022 +5.83(+5.73%)
Oct 03, 2022 101.11 102.38 100.36 101.81 13,007 +2.21(+2.22%)
Sep 30, 2022 100.03 102.09 99.43 99.60 5,842 -0.98(-0.97%)
Sep 29, 2022 101.25 101.25 99.57 100.58 4,561 -2.77(-2.68%)
Sep 28, 2022 100.37 103.73 99.80 103.35 20,615 +3.39(+3.40%)
Sep 27, 2022 99.14 99.95 99.07 99.95 3,501 +1.35(+1.37%)
Sep 26, 2022 99.75 101.73 98.60 98.60 9,083 -1.08(-1.08%)
Sep 23, 2022 99.83 100.28 98.37 99.68 38,506 -1.90(-1.87%)
Sep 22, 2022 102.77 102.77 101.27 101.57 2,955 -3.24(-3.09%)
Sep 21, 2022 107.17 107.66 104.82 104.82 2,092 -1.64(-1.54%)
Sep 20, 2022 107.03 107.28 106.31 106.46 4,520 -1.75(-1.62%)
Sep 19, 2022 106.31 108.20 106.31 108.20 3,958 +0.56(+0.52%)
Sep 16, 2022 109.19 109.19 106.96 107.65 6,860 -3.70(-3.32%)
Sep 15, 2022 111.38 111.38 110.78 111.34 1,835 -0.70(-0.62%)
Sep 14, 2022 111.65 112.19 111.26 112.04 3,438 +0.55(+0.49%)
Sep 13, 2022 112.18 112.18 111.49 111.49 2,447 -5.38(-4.60%)
Sep 12, 2022 116.22 116.88 116.22 116.88 2,903 +1.63(+1.41%)
Sep 09, 2022 113.35 115.44 113.35 115.25 2,693 +3.78(+3.40%)
Sep 08, 2022 110.63 111.46 110.19 111.46 2,316 +1.71(+1.56%)
Sep 07, 2022 106.49 109.75 106.49 109.75 3,842 +3.21(+3.02%)
Sep 06, 2022 107.15 107.18 106.37 106.54 15,790 -1.28(-1.19%)
Sep 02, 2022 110.10 110.10 107.39 107.82 1,449 -0.75(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.