SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
163.67
+1.20 (0.74%)
Apr 29, 2025, 3:59 PM EDT - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 162.84 | 163.47 | 162.84 | 163.47 | - | 0.61% | 69 |
| Apr 28, 2025 | 162.97 | 163.90 | 161.91 | 162.47 | 162.47 | 0.25% | 1,501 |
| Apr 25, 2025 | 160.99 | 162.06 | 160.99 | 162.06 | 162.06 | 0.93% | 753 |
| Apr 24, 2025 | 158.59 | 160.57 | 158.59 | 160.57 | 160.57 | 3.44% | 1,100 |
| Apr 23, 2025 | 156.86 | 158.58 | 155.10 | 155.23 | 155.23 | 2.69% | 1,774 |
| Apr 22, 2025 | 149.39 | 151.18 | 149.39 | 151.17 | 151.17 | 2.98% | 758 |
| Apr 21, 2025 | 149.22 | 149.22 | 145.53 | 146.79 | 146.79 | -2.77% | 3,039 |
| Apr 17, 2025 | 151.69 | 151.70 | 150.98 | 150.98 | 150.98 | 0.05% | 3,815 |
| Apr 16, 2025 | 150.24 | 150.91 | 150.24 | 150.91 | 150.91 | -1.86% | 962 |
| Apr 15, 2025 | 153.93 | 153.93 | 152.85 | 153.77 | 153.77 | 0.52% | 989 |
| Apr 14, 2025 | 151.75 | 152.97 | 151.75 | 152.97 | 152.97 | 0.63% | 592 |
| Apr 11, 2025 | 149.01 | 152.03 | 149.01 | 152.01 | 152.01 | 1.64% | 1,895 |
| Apr 10, 2025 | 152.41 | 153.16 | 149.55 | 149.55 | 149.55 | -4.43% | 1,390 |
| Apr 9, 2025 | 140.81 | 156.48 | 140.81 | 156.48 | 156.48 | 11.43% | 2,046 |
| Apr 8, 2025 | 150.45 | 150.45 | 140.43 | 140.43 | 140.43 | -2.33% | 1,996 |
| Apr 7, 2025 | 138.28 | 144.08 | 138.01 | 143.78 | 143.78 | -0.52% | 8,198 |
| Apr 4, 2025 | 145.60 | 146.20 | 143.49 | 144.53 | 144.53 | -5.79% | 13,215 |
| Apr 3, 2025 | 154.91 | 157.43 | 152.21 | 153.42 | 153.42 | -6.39% | 4,821 |
| Apr 2, 2025 | 158.79 | 164.89 | 158.79 | 163.89 | 163.89 | 1.24% | 5,969 |
| 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 |