SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
191.58
+1.58 (0.83%)
At close: Oct 24, 2025, 4:00 PM EDT
192.03
+0.45 (0.24%)
After-hours: Oct 24, 2025, 8:00 PM EDT
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 192.90 | 192.90 | 191.58 | 191.58 | 191.58 | 0.83% | 3,285 |
| Oct 23, 2025 | 188.72 | 190.01 | 188.72 | 190.00 | 190.00 | 1.54% | 1,180 |
| Oct 22, 2025 | 189.44 | 189.53 | 185.95 | 187.11 | 187.11 | -1.77% | 2,983 |
| Oct 21, 2025 | 188.80 | 190.82 | 188.67 | 190.47 | 190.47 | 0.85% | 1,707 |
| Oct 20, 2025 | 188.61 | 188.86 | 188.51 | 188.86 | 188.86 | 2.30% | 964 |
| Oct 17, 2025 | 183.25 | 185.39 | 183.25 | 184.62 | 184.62 | -0.31% | 1,575 |
| Oct 16, 2025 | 187.49 | 188.32 | 184.38 | 185.20 | 185.20 | -0.95% | 1,314 |
| Oct 15, 2025 | 188.57 | 188.57 | 186.98 | 186.98 | 186.98 | 0.27% | 502 |
| Oct 14, 2025 | 187.01 | 187.01 | 186.45 | 186.47 | 186.47 | -0.27% | 845 |
| Oct 13, 2025 | 185.08 | 186.97 | 185.08 | 186.97 | 186.97 | 1.96% | 514 |
| Oct 10, 2025 | 187.37 | 187.37 | 183.33 | 183.37 | 183.37 | -4.25% | 1,975 |
| Oct 9, 2025 | 190.68 | 191.51 | 190.68 | 191.51 | 191.51 | -0.21% | 1,325 |
| Oct 8, 2025 | 189.77 | 191.91 | 189.77 | 191.91 | 191.91 | 1.90% | 990 |
| Oct 7, 2025 | 188.14 | 188.44 | 188.14 | 188.34 | 188.34 | -1.46% | 1,297 |
| Oct 6, 2025 | 191.92 | 191.92 | 191.12 | 191.12 | 191.12 | 0.67% | 1,162 |
| Oct 3, 2025 | 191.45 | 191.45 | 189.82 | 189.85 | 189.85 | -0.50% | 1,343 |
| Oct 2, 2025 | 189.53 | 190.81 | 189.16 | 190.80 | 190.80 | 0.67% | 1,796 |
| Oct 1, 2025 | 189.99 | 189.99 | 188.92 | 189.54 | 189.54 | -0.46% | 2,285 |
| Sep 30, 2025 | 192.86 | 192.86 | 189.54 | 190.42 | 190.42 | -1.30% | 1,283 |
| Sep 29, 2025 | 193.86 | 193.86 | 192.87 | 192.93 | 192.93 | 0.40% | 1,329 |
| Sep 26, 2025 | 191.96 | 192.16 | 191.67 | 192.16 | 192.16 | 0.70% | 855 |
| Sep 25, 2025 | 190.72 | 190.82 | 190.66 | 190.82 | 190.82 | -0.88% | 842 |
| Sep 24, 2025 | 194.94 | 194.94 | 192.51 | 192.51 | 192.51 | -0.81% | 719 |
| Sep 23, 2025 | 196.67 | 196.86 | 194.08 | 194.08 | 194.08 | -1.28% | 1,389 |
| Sep 22, 2025 | 194.49 | 196.86 | 194.49 | 196.61 | 196.61 | 0.62% | 12,161 |
| Sep 19, 2025 | 196.56 | 196.56 | 195.13 | 195.39 | 195.39 | -0.45% | 1,178 |
| Sep 18, 2025 | 194.82 | 196.27 | 194.82 | 196.26 | 196.26 | 1.92% | 1,657 |
| Sep 17, 2025 | 192.07 | 192.55 | 192.07 | 192.55 | 192.55 | 0.48% | 787 |
| Sep 16, 2025 | 190.50 | 191.64 | 190.30 | 191.64 | 191.64 | 0.06% | 2,313 |
| Sep 15, 2025 | 190.74 | 191.52 | 190.74 | 191.52 | 191.52 | 0.70% | 1,350 |
| Sep 12, 2025 | 190.40 | 190.45 | 190.19 | 190.19 | 190.19 | -0.64% | 2,044 |
| Sep 11, 2025 | 190.38 | 191.41 | 190.38 | 191.41 | 191.41 | 1.69% | 1,593 |
| Sep 10, 2025 | 191.46 | 191.46 | 188.22 | 188.22 | 188.22 | -1.15% | 1,135 |
| Sep 9, 2025 | 189.80 | 190.42 | 189.80 | 190.42 | 190.42 | 0.29% | 853 |
| Sep 8, 2025 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | 0.99% | 752 |
| Sep 5, 2025 | 187.53 | 188.01 | 187.53 | 188.01 | 188.01 | 1.21% | 607 |
| Sep 4, 2025 | 183.84 | 185.77 | 183.84 | 185.77 | 185.77 | 0.38% | 1,709 |
| Sep 3, 2025 | 184.47 | 185.06 | 184.47 | 185.06 | 185.06 | -0.01% | 696 |
| Sep 2, 2025 | 183.68 | 185.54 | 183.68 | 185.08 | 185.08 | -1.09% | 1,200 |
| Aug 29, 2025 | 187.50 | 187.50 | 186.78 | 187.13 | 187.13 | -0.78% | 650 |
| Aug 28, 2025 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | 1.09% | 421 |
| Aug 27, 2025 | 185.85 | 186.56 | 185.85 | 186.56 | 186.56 | 1.43% | 1,419 |
| Aug 26, 2025 | 184.37 | 184.37 | 183.70 | 183.93 | 183.93 | 0.22% | 731 |
| Aug 25, 2025 | 184.42 | 184.58 | 183.53 | 183.53 | 183.53 | -0.74% | 1,404 |
| Aug 22, 2025 | 179.29 | 185.00 | 179.29 | 184.90 | 184.90 | 3.08% | 1,303 |
| Aug 21, 2025 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | -0.17% | 365 |
| Aug 20, 2025 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | -0.36% | 351 |
| Aug 19, 2025 | 182.42 | 182.42 | 180.35 | 180.35 | 180.35 | -1.47% | 4,934 |
| Aug 18, 2025 | 180.21 | 183.14 | 180.21 | 183.04 | 183.04 | 1.28% | 970 |
| Aug 15, 2025 | 179.24 | 180.73 | 179.24 | 180.73 | 180.73 | 0.50% | 1,719 |