Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

SPDR FactSet Innovative Technology ETF (NY: XITK )

231.94 USD +1.01 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2021 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:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Feb 25, 2021 241.78 243.50 230.22 230.93 18,666 -10.91(-4.51%)
Feb 24, 2021 238.65 242.09 234.90 241.84 57,385 +1.41(+0.59%)
Feb 23, 2021 235.76 241.00 225.34 240.43 61,870 -2.80(-1.15%)
Feb 22, 2021 252.11 252.54 243.20 243.23 61,200 -13.13(-5.12%)
Feb 19, 2021 256.88 258.65 256.00 256.36 19,600 +2.91(+1.15%)
Feb 18, 2021 251.22 254.46 247.69 253.45 36,221 -1.90(-0.74%)
Feb 17, 2021 259.69 259.69 250.88 255.35 23,877 -4.93(-1.89%)
Feb 16, 2021 265.41 265.41 258.63 260.28 40,882 -1.87(-0.71%)
Feb 12, 2021 259.14 262.84 257.51 262.15 19,200 +3.43(+1.33%)
Feb 11, 2021 258.20 260.43 256.47 258.72 29,285 +4.47(+1.76%)
Feb 10, 2021 256.70 257.42 249.26 254.25 24,270 -0.28(-0.11%)
Feb 09, 2021 251.58 255.20 251.42 254.53 25,076 +4.82(+1.93%)
Feb 08, 2021 249.70 250.93 248.26 249.71 20,949 +3.34(+1.36%)
Feb 05, 2021 240.93 246.37 240.93 246.37 17,000 +6.67(+2.78%)
Feb 04, 2021 237.61 239.70 237.22 239.70 20,918 +4.05(+1.72%)
Feb 03, 2021 237.88 237.88 233.70 235.65 15,883 +0.09(+0.04%)
Feb 02, 2021 231.99 235.63 231.81 235.56 17,714 +6.33(+2.76%)
Feb 01, 2021 224.97 229.34 224.97 229.23 18,316 +6.81(+3.06%)
Jan 29, 2021 226.27 226.27 219.77 222.42 15,600 -3.83(-1.69%)
Jan 28, 2021 225.36 227.85 225.05 226.25 13,487 +1.57(+0.70%)
Jan 27, 2021 225.30 230.15 220.68 224.68 21,119 -3.29(-1.44%)
Jan 26, 2021 229.38 229.74 227.79 227.97 79,979 -1.41(-0.61%)
Jan 25, 2021 232.78 234.98 224.94 229.38 32,349 -1.05(-0.45%)
Jan 22, 2021 227.24 230.49 226.69 230.43 13,900 +2.81(+1.23%)
Jan 21, 2021 229.72 230.25 226.64 227.62 33,415 -0.19(-0.08%)
Jan 20, 2021 226.11 228.97 226.11 227.81 19,318 +3.67(+1.64%)
Jan 19, 2021 222.24 224.29 221.40 224.14 21,264 +4.50(+2.05%)
Jan 15, 2021 224.58 224.58 219.20 219.64 24,400 -3.27(-1.47%)
Jan 14, 2021 222.82 225.14 222.82 222.91 14,729 +1.44(+0.65%)
Jan 13, 2021 223.61 223.88 221.47 221.48 18,209 -1.45(-0.65%)
Jan 12, 2021 220.30 222.99 219.94 222.93 23,051 +3.02(+1.37%)
Jan 11, 2021 219.63 221.77 216.01 219.91 20,103 -1.45(-0.66%)
Jan 08, 2021 220.00 222.97 218.96 221.36 32,100 +3.58(+1.65%)
Jan 07, 2021 213.98 218.01 213.98 217.78 36,885 +6.59(+3.12%)
Jan 06, 2021 212.78 214.30 210.70 211.19 90,958 -3.68(-1.71%)
Jan 05, 2021 211.81 214.87 211.63 214.87 11,117 +2.69(+1.27%)
Jan 04, 2021 216.71 216.71 209.23 212.18 41,353 -2.91(-1.35%)
Dec 31, 2020 215.09 215.09 215.09 17,007 -1.52(-0.70%)
Dec 30, 2020 215.73 217.85 215.73 216.61 17,007 +2.75(+1.28%)
Dec 29, 2020 216.77 217.56 212.27 213.86 21,541 -2.38(-1.10%)
Dec 28, 2020 224.30 224.30 216.25 216.25 35,099 -4.85(-2.19%)
Dec 24, 2020 223.71 223.71 220.25 221.10 13,700 -1.49(-0.67%)
Dec 23, 2020 226.11 226.11 221.53 222.59 19,002 -1.92(-0.86%)
Dec 22, 2020 222.36 224.56 222.17 224.51 98,768 +4.28(+1.94%)
Dec 21, 2020 216.98 220.43 215.97 220.23 45,816 +2.04(+0.94%)
Dec 18, 2020 215.57 218.97 215.14 218.19 36,800 +4.03(+1.88%)
Dec 17, 2020 212.00 214.42 212.00 214.16 13,023 +4.68(+2.23%)
Dec 16, 2020 208.52 209.66 207.92 209.47 20,841 +2.41(+1.16%)
Dec 15, 2020 207.82 208.01 205.71 207.06 27,588 +1.21(+0.59%)
Dec 14, 2020 205.17 207.16 205.17 205.85 26,717 +1.24(+0.61%)
Dec 11, 2020 203.58 204.61 201.76 204.61 9,300 +0.96(+0.47%)
Dec 10, 2020 197.37 203.65 196.12 203.65 13,410 +4.99(+2.51%)
Dec 09, 2020 204.95 205.17 197.53 198.66 37,768 -5.88(-2.88%)
Dec 08, 2020 203.27 205.21 203.00 204.54 21,571 +2.18(+1.08%)
Dec 07, 2020 202.56 202.91 201.65 202.36 28,864 +1.89(+0.94%)
Dec 04, 2020 199.78 200.77 198.92 200.47 21,700 +2.68(+1.35%)
Dec 03, 2020 195.70 199.27 195.70 197.79 33,596 +3.16(+1.62%)
Dec 02, 2020 194.29 194.72 190.50 194.64 13,165 -0.77(-0.39%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media