SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
161.88
+1.85 (1.16%)
Apr 1, 2025, 3:32 PM EDT - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 159.45 | 161.88 | 159.45 | 161.88 | 161.88 | 1.16% | 10,627 |
| Mar 31, 2025 | 157.45 | 160.22 | 157.38 | 160.03 | 160.03 | -1.19% | 6,774 |
| Mar 28, 2025 | 166.02 | 166.02 | 161.10 | 161.96 | 161.96 | -2.99% | 1,896 |
| Mar 27, 2025 | 167.14 | 167.27 | 166.88 | 166.95 | 166.95 | -0.94% | 1,209 |
| Mar 26, 2025 | 171.56 | 171.56 | 167.76 | 168.53 | 168.53 | -2.21% | 2,158 |
| Mar 25, 2025 | 172.15 | 172.33 | 172.15 | 172.33 | 172.33 | 0.41% | 1,385 |
| Mar 24, 2025 | 170.28 | 171.63 | 170.28 | 171.63 | 171.63 | 2.52% | 1,920 |
| Mar 21, 2025 | 164.46 | 167.74 | 164.46 | 167.41 | 167.41 | 0.13% | 3,176 |
| Mar 20, 2025 | 167.19 | 169.78 | 166.80 | 167.20 | 167.20 | -0.94% | 980 |
| Mar 19, 2025 | 167.91 | 169.77 | 167.91 | 168.78 | 168.78 | 1.45% | 2,022 |
| Mar 18, 2025 | 167.57 | 167.57 | 165.30 | 166.36 | 166.36 | -1.42% | 3,584 |
| Mar 17, 2025 | 166.54 | 169.96 | 166.54 | 168.75 | 168.75 | 2.12% | 1,869 |
| Mar 14, 2025 | 161.81 | 165.24 | 161.81 | 165.24 | 165.24 | 3.35% | 2,214 |
| Mar 13, 2025 | 161.33 | 161.33 | 158.96 | 159.89 | 159.89 | -3.12% | 2,366 |
| Mar 12, 2025 | 165.14 | 165.40 | 165.04 | 165.04 | 165.04 | 1.29% | 1,316 |
| Mar 11, 2025 | 162.36 | 162.94 | 161.33 | 162.94 | 162.94 | 1.12% | 1,431 |
| Mar 10, 2025 | 165.30 | 165.40 | 159.94 | 161.14 | 161.14 | -2.58% | 5,430 |
| Mar 7, 2025 | 165.38 | 165.40 | 163.76 | 165.40 | 165.40 | -1.43% | 2,194 |
| Mar 6, 2025 | 170.86 | 172.36 | 167.81 | 167.81 | 167.81 | -3.57% | 1,608 |
| Mar 5, 2025 | 171.34 | 174.02 | 171.34 | 174.02 | 174.02 | 1.65% | 4,627 |
| Mar 4, 2025 | 170.00 | 172.86 | 167.52 | 171.19 | 171.19 | 0.43% | 16,061 |
| Mar 3, 2025 | 177.04 | 177.04 | 170.45 | 170.45 | 170.45 | -3.39% | 1,851 |
| Feb 28, 2025 | 174.13 | 176.43 | 173.20 | 176.43 | 176.43 | 0.37% | 5,498 |
| Feb 27, 2025 | 181.97 | 181.97 | 175.79 | 175.79 | 175.79 | -2.73% | 5,231 |
| Feb 26, 2025 | 182.39 | 183.04 | 180.71 | 180.73 | 180.73 | 0.97% | 3,370 |
| Feb 25, 2025 | 180.70 | 180.70 | 176.45 | 179.00 | 179.00 | -1.34% | 7,789 |
| Feb 24, 2025 | 184.97 | 184.97 | 179.53 | 181.43 | 181.43 | -1.57% | 12,339 |
| Feb 21, 2025 | 191.46 | 191.46 | 184.24 | 184.32 | 184.32 | -3.06% | 3,984 |
| Feb 20, 2025 | 193.10 | 193.10 | 187.84 | 190.15 | 190.15 | -1.22% | 14,684 |
| Feb 19, 2025 | 196.60 | 196.60 | 192.48 | 192.51 | 192.51 | -1.55% | 5,283 |
| Feb 18, 2025 | 195.66 | 195.66 | 194.00 | 195.54 | 195.54 | 0.70% | 8,185 |
| Feb 14, 2025 | 194.82 | 194.88 | 192.96 | 194.18 | 194.18 | 0.48% | 15,106 |
| Feb 13, 2025 | 191.76 | 193.25 | 190.40 | 193.25 | 193.25 | 1.57% | 24,543 |
| Feb 12, 2025 | 189.03 | 190.95 | 189.00 | 190.26 | 190.26 | 0.16% | 1,620 |
| Feb 11, 2025 | 191.47 | 191.47 | 189.95 | 189.95 | 189.95 | -1.63% | 648 |
| Feb 10, 2025 | 193.49 | 193.49 | 192.73 | 193.11 | 193.11 | 1.42% | 12,887 |
| Feb 7, 2025 | 189.38 | 190.89 | 189.37 | 190.41 | 190.41 | -0.05% | 13,104 |
| Feb 6, 2025 | 191.15 | 191.15 | 190.02 | 190.50 | 190.50 | -0.25% | 2,521 |
| Feb 5, 2025 | 189.65 | 190.98 | 189.65 | 190.98 | 190.98 | 0.69% | 3,269 |
| Feb 4, 2025 | 186.91 | 189.73 | 186.91 | 189.67 | 189.67 | 2.12% | 3,725 |
| Feb 3, 2025 | 182.30 | 186.60 | 182.30 | 185.74 | 185.74 | -0.86% | 15,258 |
| Jan 31, 2025 | 189.71 | 190.27 | 186.79 | 187.35 | 187.35 | -0.42% | 12,209 |
| Jan 30, 2025 | 188.75 | 188.75 | 187.32 | 188.14 | 188.14 | 0.55% | 3,586 |
| Jan 29, 2025 | 188.62 | 188.62 | 186.25 | 187.12 | 187.12 | -1.08% | 6,219 |
| Jan 28, 2025 | 188.40 | 189.16 | 187.81 | 189.16 | 189.16 | 3.00% | 3,407 |
| Jan 27, 2025 | 181.32 | 184.99 | 181.32 | 183.65 | 183.65 | -1.25% | 1,933 |
| Jan 24, 2025 | 187.13 | 187.13 | 185.82 | 185.97 | 185.97 | 0.07% | 4,073 |
| Jan 23, 2025 | 183.80 | 185.85 | 182.94 | 185.85 | 185.85 | 0.51% | 1,599 |
| Jan 22, 2025 | 185.50 | 186.07 | 184.62 | 184.90 | 184.90 | 0.17% | 3,881 |
| Jan 21, 2025 | 183.26 | 184.63 | 183.26 | 184.59 | 184.59 | 1.62% | 7,251 |