Skip to main content

SPDR Factset Innovative Technology ETF (NY: XITK )

149.33 +0.61 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 103.83 103.83 102.13 102.52 12,222 -0.58(-0.56%)
Feb 27, 2019 102.52 103.18 101.87 103.10 12,062 +0.49(+0.48%)
Feb 26, 2019 102.58 103.04 102.33 102.61 11,810 -0.59(-0.57%)
Feb 25, 2019 103.07 104.04 103.02 103.19 12,608 +0.85(+0.83%)
Feb 22, 2019 99.99 102.35 99.99 102.34 7,127 +2.33(+2.33%)
Feb 21, 2019 101.05 101.05 99.55 100.01 15,074 -0.72(-0.72%)
Feb 20, 2019 100.70 101.58 100.59 100.73 12,950 -0.00(-0.00%)
Feb 19, 2019 99.69 100.91 99.69 100.74 12,879 +0.48(+0.48%)
Feb 15, 2019 100.86 100.86 100.05 100.26 12,748 -0.16(-0.16%)
Feb 14, 2019 99.48 100.67 99.25 100.42 15,350 +0.93(+0.94%)
Feb 13, 2019 99.92 99.99 99.20 99.48 8,335 -0.17(-0.17%)
Feb 12, 2019 97.92 99.66 97.92 99.66 23,248 +2.26(+2.32%)
Feb 11, 2019 97.67 98.12 97.16 97.39 32,359 +0.20(+0.21%)
Feb 08, 2019 95.12 97.27 95.12 97.19 12,146 +1.17(+1.22%)
Feb 07, 2019 96.52 96.63 95.15 96.02 12,166 -1.82(-1.86%)
Feb 06, 2019 97.74 98.22 97.60 97.83 11,885 -0.06(-0.06%)
Feb 05, 2019 97.88 98.08 97.44 97.90 17,638 +0.54(+0.56%)
Feb 04, 2019 96.23 97.63 96.23 97.35 18,948 +1.22(+1.27%)
Feb 01, 2019 95.47 96.18 94.99 96.13 16,061 +1.11(+1.16%)
Jan 31, 2019 93.06 95.29 93.06 95.03 20,268 +1.84(+1.98%)
Jan 30, 2019 91.80 93.23 91.72 93.19 10,066 +1.79(+1.95%)
Jan 29, 2019 92.10 92.20 91.35 91.40 7,257 -0.92(-0.99%)
Jan 28, 2019 92.27 92.38 91.17 92.32 5,495 -0.78(-0.84%)
Jan 25, 2019 91.16 93.21 91.16 93.10 14,153 +2.40(+2.65%)
Jan 24, 2019 89.45 90.70 89.45 90.70 34,529 +1.78(+2.00%)
Jan 23, 2019 89.25 89.91 88.16 88.92 5,299 +0.00(+0.00%)
Jan 22, 2019 90.17 90.17 88.53 88.92 8,916 -2.22(-2.44%)
Jan 18, 2019 90.16 91.76 89.97 91.14 7,829 +1.62(+1.81%)
Jan 17, 2019 87.79 90.02 87.79 89.52 11,145 +1.19(+1.34%)
Jan 16, 2019 88.32 89.17 88.20 88.33 9,560 -0.10(-0.11%)
Jan 15, 2019 86.83 88.54 86.83 88.43 7,655 +1.61(+1.86%)
Jan 14, 2019 86.55 87.23 86.33 86.82 5,331 -1.37(-1.55%)
Jan 11, 2019 88.07 88.49 87.52 88.18 8,432 -0.00(-0.00%)
Jan 10, 2019 87.06 88.19 87.06 88.19 5,687 +0.40(+0.46%)
Jan 09, 2019 86.84 88.11 86.84 87.78 7,918 +0.98(+1.12%)
Jan 08, 2019 86.48 87.23 85.56 86.81 12,067 +0.88(+1.02%)
Jan 07, 2019 83.91 85.97 83.91 85.93 10,497 +2.48(+2.97%)
Jan 04, 2019 81.97 83.68 81.95 83.45 5,521 +3.91(+4.91%)
Jan 03, 2019 80.03 80.92 79.47 79.55 21,609 -2.99(-3.62%)
Jan 02, 2019 80.42 83.06 80.42 82.54 14,998 +0.14(+0.17%)
Dec 31, 2018 82.39 82.62 81.78 82.39 13,551 +0.37(+0.45%)
Dec 28, 2018 81.61 82.67 80.75 82.03 34,029 +0.42(+0.51%)
Dec 27, 2018 79.98 81.61 79.01 81.61 23,621 +0.71(+0.87%)
Dec 26, 2018 77.15 80.90 76.84 80.90 8,908 +4.21(+5.49%)
Dec 24, 2018 75.76 77.83 75.76 76.69 119,655 -0.19(-0.25%)
Dec 21, 2018 80.00 80.12 76.74 76.88 15,196 -3.12(-3.90%)
Dec 20, 2018 81.77 82.36 78.66 80.00 18,166 -2.27(-2.76%)
Dec 19, 2018 83.42 85.18 81.79 82.27 20,389 -1.47(-1.76%)
Dec 18, 2018 82.79 83.98 82.79 83.74 33,176 +1.17(+1.41%)
Dec 17, 2018 85.63 85.69 82.43 82.58 12,662 -3.79(-4.39%)
Dec 14, 2018 87.41 87.80 86.14 86.37 10,301 -1.59(-1.81%)
Dec 13, 2018 89.68 89.68 87.67 87.96 8,757 -0.95(-1.07%)
Dec 12, 2018 87.78 90.14 87.78 88.91 18,578 +1.54(+1.76%)
Dec 11, 2018 87.57 89.00 86.66 87.37 33,495 +0.15(+0.17%)
Dec 10, 2018 85.49 87.42 85.49 87.22 19,207 +1.19(+1.39%)
Dec 07, 2018 88.51 89.40 85.38 86.03 24,172 -2.95(-3.32%)
Dec 06, 2018 85.97 88.98 85.46 88.98 18,985 +1.05(+1.19%)
Dec 04, 2018 90.74 91.27 87.93 87.93 16,930 -3.54(-3.87%)
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.