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 (%)
Dec 31, 2021 192.18 193.91 190.56 190.56 9,475 -2.61(-1.35%)
Dec 30, 2021 187.21 195.56 187.21 193.17 16,279 +5.27(+2.81%)
Dec 29, 2021 187.44 188.74 187.19 187.90 12,630 -2.50(-1.31%)
Dec 28, 2021 193.65 193.97 190.37 190.40 9,642 -3.64(-1.87%)
Dec 27, 2021 193.74 195.24 193.58 194.04 10,523 -0.20(-0.10%)
Dec 23, 2021 192.45 194.98 191.17 194.24 7,935 +1.74(+0.90%)
Dec 22, 2021 192.59 193.87 191.32 192.50 25,475 -0.27(-0.14%)
Dec 21, 2021 187.22 193.27 187.22 192.77 13,731 +7.75(+4.19%)
Dec 20, 2021 186.43 187.62 183.85 185.01 11,522 -4.81(-2.53%)
Dec 17, 2021 183.24 190.65 183.24 189.82 9,095 +4.28(+2.31%)
Dec 16, 2021 192.10 192.10 184.53 185.54 6,468 -5.28(-2.77%)
Dec 15, 2021 185.51 191.45 183.65 190.82 22,464 +4.36(+2.34%)
Dec 14, 2021 185.95 188.04 183.79 186.47 75,969 -3.29(-1.73%)
Dec 13, 2021 191.61 193.84 188.10 189.75 11,907 -2.31(-1.20%)
Dec 10, 2021 197.11 197.43 191.38 192.06 8,334 -3.56(-1.82%)
Dec 09, 2021 202.86 202.86 194.94 195.62 8,452 -5.73(-2.85%)
Dec 08, 2021 197.27 202.31 195.87 201.35 10,910 +4.46(+2.27%)
Dec 07, 2021 192.57 198.36 192.57 196.89 8,186 +8.57(+4.55%)
Dec 06, 2021 184.21 188.65 180.53 188.32 10,083 +2.37(+1.28%)
Dec 03, 2021 193.31 193.31 182.99 185.95 35,485 -9.13(-4.68%)
Dec 02, 2021 192.95 195.56 192.66 195.08 8,778 +2.11(+1.09%)
Dec 01, 2021 207.23 207.23 192.95 192.97 13,255 -10.38(-5.10%)
Nov 30, 2021 207.43 209.85 202.21 203.35 18,848 -5.32(-2.55%)
Nov 29, 2021 209.08 209.44 206.66 208.67 6,868 +1.45(+0.70%)
Nov 26, 2021 207.33 209.15 206.11 207.22 4,491 -2.53(-1.21%)
Nov 24, 2021 204.83 209.90 204.27 209.75 5,568 +2.81(+1.36%)
Nov 23, 2021 209.37 210.54 203.96 206.94 10,953 -4.28(-2.03%)
Nov 22, 2021 221.41 221.41 209.67 211.22 12,080 -9.83(-4.45%)
Nov 19, 2021 223.70 224.08 221.06 221.06 6,406 -2.49(-1.11%)
Nov 18, 2021 228.04 223.54 223.54 223.54 5,261 -3.48(-1.53%)
Nov 17, 2021 231.47 231.47 226.72 227.03 4,916 -4.12(-1.78%)
Nov 16, 2021 228.96 231.15 228.96 231.15 5,227 +1.21(+0.52%)
Nov 15, 2021 231.20 231.20 228.87 229.94 3,564 -2.24(-0.96%)
Nov 12, 2021 229.62 232.19 229.62 232.18 3,421 +3.87(+1.70%)
Nov 11, 2021 228.98 230.03 228.31 228.31 3,390 +1.79(+0.79%)
Nov 10, 2021 232.88 226.51 16,154 -7.11(-3.04%)
Nov 09, 2021 233.42 235.32 232.94 233.62 3,705 +1.80(+0.78%)
Nov 08, 2021 229.16 232.48 229.16 231.82 5,403 +3.31(+1.45%)
Nov 05, 2021 231.23 231.85 227.35 228.50 4,749 -2.54(-1.10%)
Nov 04, 2021 230.99 233.09 230.08 231.04 6,183 +0.58(+0.25%)
Nov 03, 2021 228.87 230.53 227.71 230.46 5,241 +1.16(+0.51%)
Nov 02, 2021 231.21 231.21 228.54 229.30 4,699 -2.72(-1.17%)
Nov 01, 2021 229.26 232.13 229.16 232.02 4,792 +2.86(+1.25%)
Oct 29, 2021 227.34 229.67 227.34 229.16 2,950 +0.62(+0.27%)
Oct 28, 2021 224.66 228.68 224.66 228.54 6,855 +3.59(+1.60%)
Oct 27, 2021 228.00 228.35 224.95 224.95 9,410 -3.69(-1.62%)
Oct 26, 2021 232.94 228.64 15,750 -2.94(-1.27%)
Oct 25, 2021 231.23 232.58 231.05 231.59 4,470 +1.12(+0.49%)
Oct 22, 2021 232.97 233.31 230.34 230.47 3,186 -3.81(-1.63%)
Oct 21, 2021 233.57 235.17 232.99 234.28 16,249 +2.57(+1.11%)
Oct 20, 2021 231.90 231.90 230.98 231.71 3,004 +0.12(+0.05%)
Oct 19, 2021 229.79 232.12 229.79 231.59 3,067 +2.88(+1.26%)
Oct 18, 2021 227.90 228.79 227.12 228.70 5,958 +2.15(+0.95%)
Oct 15, 2021 226.77 227.92 226.55 226.55 4,943 -0.54(-0.24%)
Oct 14, 2021 226.46 228.42 226.46 227.09 6,399 +3.12(+1.39%)
Oct 13, 2021 222.40 223.97 222.07 223.97 5,197 +5.79(+2.65%)
Oct 12, 2021 216.24 218.60 216.24 218.19 11,250 +2.85(+1.33%)
Oct 11, 2021 218.27 218.27 215.33 215.33 2,992 -1.53(-0.71%)
Oct 08, 2021 219.84 220.29 216.87 216.87 2,573 -2.17(-0.99%)
Oct 07, 2021 217.35 221.05 217.35 219.04 13,320 +4.36(+2.03%)
Oct 06, 2021 214.31 214.96 213.07 214.67 3,192 +1.89(+0.89%)
Oct 05, 2021 210.58 213.51 210.22 212.78 18,141 +3.55(+1.70%)
Oct 04, 2021 214.61 214.61 208.25 209.23 8,423 -7.90(-3.64%)
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.