SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
160.97
+1.27 (0.80%)
Oct 29, 2024, 3:48 PM EDT - Market closed

XITK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2024159.41160.99159.41160.97160.970.80%1,747
Oct 28, 2024159.36159.69159.36159.69159.691.01%519
Oct 25, 2024157.86158.10157.86158.10158.100.09%917
Oct 24, 2024158.82158.82157.51157.95157.950.76%1,021
Oct 23, 2024158.14158.14156.35156.76156.76-1.21%1,872
Oct 22, 2024159.81159.81158.67158.67158.67-0.91%460
Oct 21, 2024159.39160.13159.39160.13160.13-0.06%1,118
Oct 18, 2024161.00161.00160.22160.22160.220.54%750
Oct 17, 2024159.26159.80159.26159.36159.36-0.20%937
Oct 16, 2024159.69159.69159.69159.69159.690.25%449
Oct 15, 2024159.33159.38159.30159.30159.30-0.80%907
Oct 14, 2024159.88160.58159.88160.58160.580.58%1,903
Oct 11, 2024157.72159.66157.72159.66159.661.35%1,818
Oct 10, 2024157.00157.53157.00157.53157.530.42%997
Oct 9, 2024156.88156.88156.88156.88156.880.96%1,202
Oct 8, 2024155.32155.47155.17155.39155.391.29%1,997
Oct 7, 2024153.90153.90153.41153.41153.41-0.84%6,689
Oct 4, 2024154.58154.76154.58154.71154.711.70%992
Oct 3, 2024151.12152.13151.12152.12152.12-0.07%875
Oct 2, 2024152.22152.22152.22152.22152.220.48%610
Oct 1, 2024151.89151.89151.49151.49151.49-2.00%452
Sep 30, 2024153.71154.58153.71154.58154.58-0.03%796
Sep 27, 2024155.44155.44154.42154.62154.620.02%859
Sep 26, 2024155.81155.81154.12154.59154.590.59%1,559
Sep 25, 2024154.19154.19153.45153.68153.68-0.28%879
Sep 24, 2024153.34154.26152.22154.11154.110.89%3,031
Sep 23, 2024153.02153.02152.44152.75152.75-0.02%1,359
Sep 20, 2024152.42152.77152.13152.77152.770.03%1,058
Sep 19, 2024152.51153.13152.51152.72152.722.39%1,119
Sep 18, 2024149.01151.51148.74149.15149.15-0.27%2,947
Sep 17, 2024149.38149.55148.87149.55149.550.17%2,827
Sep 16, 2024148.37149.30148.37149.30149.300.22%1,930
Sep 13, 2024148.89148.97148.80148.97148.971.83%1,031
Sep 12, 2024145.02146.28145.02146.28146.280.93%500
Sep 11, 2024140.77144.93140.77144.93144.931.89%1,642
Sep 10, 2024141.73142.24141.53142.24142.240.08%598
Sep 9, 2024142.13142.13142.13142.13142.130.75%1,077
Sep 6, 2024144.90144.90141.07141.07141.07-2.18%855
Sep 5, 2024144.22144.44144.21144.21144.21-0.17%710
Sep 4, 2024142.89144.81142.89144.46144.46-0.26%1,543
Sep 3, 2024145.10145.17144.84144.84144.84-3.85%786
Aug 30, 2024150.07150.64150.07150.64150.640.53%560
Aug 29, 2024151.24151.24149.85149.85149.850.87%990
Aug 28, 2024149.97149.97148.56148.56148.56-1.81%445
Aug 27, 2024149.80151.48149.80151.30151.30-0.08%1,014
Aug 26, 2024151.82151.82151.38151.41151.41-0.51%1,970
Aug 23, 2024152.11152.19151.78152.19152.192.23%1,752
Aug 22, 2024151.65151.65148.87148.87148.87-1.62%748
Aug 21, 2024150.82151.33150.82151.33151.331.27%965
Aug 20, 2024149.29149.64149.27149.42149.42-0.59%1,553
Aug 19, 2024148.29150.31148.09150.31150.311.62%1,191
Aug 16, 2024147.92147.92147.92147.92147.920.32%689
Aug 15, 2024146.92147.64146.92147.44147.442.48%990
Aug 14, 2024143.10143.87143.10143.87143.870.41%8,594
Aug 13, 2024140.46143.29140.46143.29143.293.04%12,272
Aug 12, 2024140.14140.14138.77139.06139.06-0.34%842
Aug 9, 2024138.59139.53138.57139.53139.530.99%4,583
Aug 8, 2024135.65138.17135.65138.17138.173.53%902
Aug 7, 2024137.95137.95133.46133.46133.46-0.86%559
Aug 6, 2024135.30135.58133.37134.62134.620.43%1,918
Aug 5, 2024129.48135.23129.48134.04134.04-2.91%4,367
Aug 2, 2024138.06138.06138.06138.06138.06-3.24%212
Aug 1, 2024142.80142.80142.62142.68142.68-3.88%563
Jul 31, 2024149.22149.30148.43148.43148.431.50%1,064
Jul 30, 2024146.24146.24146.24146.24146.24-0.89%169
Jul 29, 2024148.22149.37147.55147.55147.55-0.18%1,126
Jul 26, 2024148.68148.78147.81147.81147.811.06%2,492
Jul 25, 2024144.12146.27144.12146.27146.270.18%808
Jul 24, 2024147.70148.20146.00146.00146.00-3.68%1,867
Jul 23, 2024150.78152.38150.78151.58151.580.31%1,315
Jul 22, 2024150.51151.16149.80151.12151.121.59%1,254
Jul 19, 2024149.26149.26148.75148.75148.75-0.60%986
Jul 18, 2024151.19151.73148.40149.66149.66-1.63%10,323
Jul 17, 2024153.24154.07152.14152.14152.14-2.43%2,022
Jul 16, 2024154.63155.93154.63155.93155.931.86%2,166
Jul 15, 2024151.88153.60151.88153.09153.091.57%2,006
Jul 12, 2024150.00151.42150.00150.72150.721.13%2,533
Jul 11, 2024149.02150.00149.02149.04149.041.00%1,586
Jul 10, 2024147.52147.57146.60147.57147.57-0.20%2,312
Jul 9, 2024147.87147.87147.87147.87147.87-0.72%718
Jul 8, 2024147.85148.94147.85148.94148.940.61%2,398
Jul 5, 2024147.34148.05147.34148.05148.050.44%821
Jul 3, 2024147.35147.69147.34147.39147.390.43%1,089
Jul 2, 2024146.06146.79146.05146.76146.760.33%4,273
Jul 1, 2024146.78146.78145.15146.28146.28-0.21%1,579
Jun 28, 2024147.11147.29145.86146.58146.580.70%2,131
Jun 27, 2024143.38145.64143.38145.56145.561.58%2,224
Jun 26, 2024142.80143.54142.80143.30143.300.66%2,296
Jun 25, 2024141.62142.36141.45142.36142.360.78%1,190
Jun 24, 2024141.80142.51140.98141.25141.25-0.86%28,619
Jun 21, 2024141.09142.49140.58142.49142.490.72%2,019
Jun 20, 2024142.00142.60141.20141.46141.46-0.39%3,467
Jun 18, 2024142.17142.24142.02142.02142.02-0.20%1,489
Jun 17, 2024141.26142.50140.70142.30142.300.50%2,487
Jun 14, 2024141.53141.67141.53141.60141.60-0.70%583
Jun 13, 2024142.23142.61142.23142.59142.59-0.95%1,439
Jun 12, 2024143.38144.49143.38143.96143.961.70%1,006
Jun 11, 2024141.05141.55141.05141.55141.55-0.03%469
Jun 10, 2024140.50141.59140.50141.59141.590.37%2,152
Jun 7, 2024141.45141.47141.08141.08141.08-1.07%751