Skip to main content

SPDR Factset Innovative Technology ETF (NY: XITK )

152.72 +3.57 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 149.01 151.51 148.74 149.15 2,947 -0.40(-0.27%)
Sep 17, 2024 149.38 149.55 148.87 149.55 2,827 +0.25(+0.17%)
Sep 16, 2024 148.37 149.29 148.37 149.29 1,930 +0.33(+0.22%)
Sep 13, 2024 148.89 148.97 148.80 148.97 1,031 +2.68(+1.83%)
Sep 12, 2024 145.02 146.28 145.02 146.28 500 +1.35(+0.93%)
Sep 11, 2024 140.77 144.93 140.77 144.93 1,642 +2.69(+1.89%)
Sep 10, 2024 141.73 142.24 141.53 142.24 598 +0.11(+0.08%)
Sep 09, 2024 142.13 142.13 142.13 142.13 1,077 +1.06(+0.75%)
Sep 06, 2024 144.90 144.90 141.07 141.07 855 -3.14(-2.18%)
Sep 05, 2024 144.22 144.44 144.21 144.21 710 -0.24(-0.17%)
Sep 04, 2024 142.89 144.81 142.89 144.46 1,543 -0.38(-0.26%)
Sep 03, 2024 145.10 145.17 144.84 144.84 786 -5.80(-3.85%)
Aug 30, 2024 150.07 150.64 150.07 150.64 560 +0.79(+0.53%)
Aug 29, 2024 151.24 151.24 149.85 149.85 990 +1.29(+0.87%)
Aug 28, 2024 149.97 149.97 148.56 148.56 445 -2.74(-1.81%)
Aug 27, 2024 149.80 151.48 149.80 151.30 1,014 -0.12(-0.08%)
Aug 26, 2024 151.81 151.81 151.38 151.41 1,970 -0.78(-0.51%)
Aug 23, 2024 152.11 152.19 151.78 152.19 1,752 +3.32(+2.23%)
Aug 22, 2024 151.65 151.65 148.87 148.87 748 -2.45(-1.62%)
Aug 21, 2024 150.81 151.32 150.81 151.32 965 +1.91(+1.27%)
Aug 20, 2024 149.29 149.64 149.27 149.42 1,553 -0.89(-0.59%)
Aug 19, 2024 148.29 150.31 148.09 150.31 1,191 +2.39(+1.62%)
Aug 16, 2024 147.92 147.92 147.92 147.92 689 +0.48(+0.32%)
Aug 15, 2024 146.92 147.64 146.92 147.44 990 +3.57(+2.48%)
Aug 14, 2024 143.10 143.87 143.10 143.87 8,594 +0.58(+0.41%)
Aug 13, 2024 140.46 143.29 140.46 143.29 12,272 +4.23(+3.04%)
Aug 12, 2024 140.14 140.14 138.77 139.06 842 -0.48(-0.34%)
Aug 09, 2024 138.59 139.53 138.57 139.53 4,583 +1.36(+0.99%)
Aug 08, 2024 135.65 138.17 135.65 138.17 902 +4.71(+3.53%)
Aug 07, 2024 137.95 137.95 133.46 133.46 559 -1.16(-0.86%)
Aug 06, 2024 135.30 135.58 133.37 134.62 1,918 +0.58(+0.43%)
Aug 05, 2024 129.47 135.23 129.47 134.04 4,367 -4.02(-2.91%)
Aug 02, 2024 138.06 138.06 138.06 138.06 212 -4.62(-3.24%)
Aug 01, 2024 142.80 142.80 142.62 142.68 563 -5.76(-3.88%)
Jul 31, 2024 149.22 149.30 148.43 148.43 964 +2.19(+1.50%)
Jul 30, 2024 146.24 146.24 146.24 146.24 169 -1.31(-0.89%)
Jul 29, 2024 148.22 149.37 147.55 147.55 1,126 -0.26(-0.18%)
Jul 26, 2024 148.68 148.78 147.81 147.81 2,492 +1.55(+1.06%)
Jul 25, 2024 144.12 146.26 144.12 146.26 808 +0.26(+0.18%)
Jul 24, 2024 147.70 148.20 146.00 146.00 1,867 -5.58(-3.68%)
Jul 23, 2024 150.78 152.38 150.78 151.58 1,315 +0.46(+0.31%)
Jul 22, 2024 150.51 151.16 149.80 151.12 1,254 +2.37(+1.59%)
Jul 19, 2024 149.26 149.26 148.75 148.75 986 -0.90(-0.60%)
Jul 18, 2024 151.19 151.73 148.40 149.66 10,323 -2.49(-1.63%)
Jul 17, 2024 153.24 154.07 152.14 152.14 2,022 -3.79(-2.43%)
Jul 16, 2024 154.63 155.93 154.63 155.93 2,166 +2.84(+1.86%)
Jul 15, 2024 151.88 153.60 151.88 153.09 2,006 +2.37(+1.57%)
Jul 12, 2024 150.00 151.42 150.00 150.72 2,533 +1.68(+1.13%)
Jul 11, 2024 149.02 150.00 149.02 149.04 1,586 +1.47(+1.00%)
Jul 10, 2024 147.52 147.57 146.60 147.57 2,312 -0.30(-0.20%)
Jul 09, 2024 147.87 147.87 147.87 147.87 717 -1.08(-0.72%)
Jul 08, 2024 147.85 148.94 147.85 148.94 2,398 +0.90(+0.61%)
Jul 05, 2024 147.34 148.05 147.34 148.05 821 +0.66(+0.44%)
Jul 03, 2024 147.35 147.69 147.34 147.39 1,089 +0.63(+0.43%)
Jul 02, 2024 146.06 146.79 146.05 146.76 4,273 +0.48(+0.33%)
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.