SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
177.90
+4.39 (2.53%)
Nov 21, 2024, 1:39 PM EST - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 173.24 | 173.52 | 172.15 | 173.52 | 173.52 | 0.40% | 1,841 |
| Nov 19, 2024 | 171.58 | 172.82 | 171.58 | 172.82 | 172.82 | 2.30% | 1,699 |
| Nov 18, 2024 | 167.78 | 169.25 | 167.78 | 168.94 | 168.94 | 0.40% | 2,793 |
| Nov 15, 2024 | 170.82 | 170.82 | 167.87 | 168.27 | 168.27 | -2.24% | 2,104 |
| Nov 14, 2024 | 174.85 | 174.85 | 172.12 | 172.12 | 172.12 | -1.41% | 1,856 |
| Nov 13, 2024 | 176.22 | 177.18 | 174.59 | 174.59 | 174.59 | -0.62% | 2,519 |
| Nov 12, 2024 | 175.32 | 175.82 | 175.32 | 175.69 | 175.69 | -0.25% | 1,712 |
| Nov 11, 2024 | 175.95 | 176.13 | 175.45 | 176.13 | 176.13 | 0.63% | 1,562 |
| Nov 8, 2024 | 171.65 | 175.02 | 171.65 | 175.02 | 175.02 | 2.21% | 1,930 |
| Nov 7, 2024 | 167.65 | 171.33 | 167.65 | 171.23 | 171.23 | 4.11% | 2,264 |
| Nov 6, 2024 | 163.59 | 164.49 | 162.60 | 164.48 | 164.48 | 3.95% | 1,472 |
| Nov 5, 2024 | 157.26 | 158.23 | 157.26 | 158.23 | 158.23 | 1.97% | 691 |
| Nov 4, 2024 | 155.69 | 156.45 | 154.75 | 155.17 | 155.17 | -0.65% | 1,383 |
| Nov 1, 2024 | 156.55 | 156.58 | 156.19 | 156.19 | 156.19 | 0.18% | 439 |
| Oct 31, 2024 | 156.26 | 156.26 | 155.91 | 155.91 | 155.91 | -1.98% | 459 |
| Oct 30, 2024 | 159.40 | 160.49 | 159.05 | 159.06 | 159.06 | -1.18% | 4,152 |
| Oct 29, 2024 | 159.41 | 160.99 | 159.41 | 160.97 | 160.97 | 0.80% | 1,747 |
| Oct 28, 2024 | 159.36 | 159.69 | 159.36 | 159.69 | 159.69 | 1.01% | 519 |
| Oct 25, 2024 | 157.86 | 158.10 | 157.86 | 158.10 | 158.10 | 0.09% | 917 |
| Oct 24, 2024 | 158.82 | 158.82 | 157.51 | 157.95 | 157.95 | 0.76% | 1,021 |
| Oct 23, 2024 | 158.14 | 158.14 | 156.35 | 156.76 | 156.76 | -1.21% | 1,872 |
| Oct 22, 2024 | 159.81 | 159.81 | 158.67 | 158.67 | 158.67 | -0.91% | 460 |
| Oct 21, 2024 | 159.39 | 160.13 | 159.39 | 160.13 | 160.13 | -0.06% | 1,118 |
| Oct 18, 2024 | 161.00 | 161.00 | 160.22 | 160.22 | 160.22 | 0.54% | 750 |
| Oct 17, 2024 | 159.26 | 159.80 | 159.26 | 159.36 | 159.36 | -0.20% | 937 |
| Oct 16, 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | 0.25% | 449 |
| Oct 15, 2024 | 159.33 | 159.38 | 159.30 | 159.30 | 159.30 | -0.80% | 907 |
| Oct 14, 2024 | 159.88 | 160.58 | 159.88 | 160.58 | 160.58 | 0.58% | 1,903 |
| Oct 11, 2024 | 157.72 | 159.66 | 157.72 | 159.66 | 159.66 | 1.35% | 1,818 |
| Oct 10, 2024 | 157.00 | 157.53 | 157.00 | 157.53 | 157.53 | 0.42% | 997 |
| Oct 9, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 0.96% | 1,202 |
| Oct 8, 2024 | 155.32 | 155.47 | 155.17 | 155.39 | 155.39 | 1.29% | 1,997 |
| Oct 7, 2024 | 153.90 | 153.90 | 153.41 | 153.41 | 153.41 | -0.84% | 6,689 |
| Oct 4, 2024 | 154.58 | 154.76 | 154.58 | 154.71 | 154.71 | 1.70% | 992 |
| Oct 3, 2024 | 151.12 | 152.13 | 151.12 | 152.12 | 152.12 | -0.07% | 875 |
| Oct 2, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | 0.48% | 610 |
| Oct 1, 2024 | 151.89 | 151.89 | 151.49 | 151.49 | 151.49 | -2.00% | 452 |
| Sep 30, 2024 | 153.71 | 154.58 | 153.71 | 154.58 | 154.58 | -0.03% | 796 |
| Sep 27, 2024 | 155.44 | 155.44 | 154.42 | 154.62 | 154.62 | 0.02% | 859 |
| Sep 26, 2024 | 155.81 | 155.81 | 154.12 | 154.59 | 154.59 | 0.59% | 1,559 |
| Sep 25, 2024 | 154.19 | 154.19 | 153.45 | 153.68 | 153.68 | -0.28% | 879 |
| Sep 24, 2024 | 153.34 | 154.26 | 152.22 | 154.11 | 154.11 | 0.89% | 3,031 |
| Sep 23, 2024 | 153.02 | 153.02 | 152.44 | 152.75 | 152.75 | -0.02% | 1,359 |
| Sep 20, 2024 | 152.42 | 152.77 | 152.13 | 152.77 | 152.77 | 0.03% | 1,058 |
| Sep 19, 2024 | 152.51 | 153.13 | 152.51 | 152.72 | 152.72 | 2.39% | 1,119 |
| Sep 18, 2024 | 149.01 | 151.51 | 148.74 | 149.15 | 149.15 | -0.27% | 2,947 |
| Sep 17, 2024 | 149.38 | 149.55 | 148.87 | 149.55 | 149.55 | 0.17% | 2,827 |
| Sep 16, 2024 | 148.37 | 149.30 | 148.37 | 149.30 | 149.30 | 0.22% | 1,930 |
| Sep 13, 2024 | 148.89 | 148.97 | 148.80 | 148.97 | 148.97 | 1.83% | 1,031 |
| Sep 12, 2024 | 145.02 | 146.28 | 145.02 | 146.28 | 146.28 | 0.93% | 500 |
| Sep 11, 2024 | 140.77 | 144.93 | 140.77 | 144.93 | 144.93 | 1.89% | 1,642 |
| Sep 10, 2024 | 141.73 | 142.24 | 141.53 | 142.24 | 142.24 | 0.08% | 598 |
| Sep 9, 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | 0.75% | 1,077 |
| Sep 6, 2024 | 144.90 | 144.90 | 141.07 | 141.07 | 141.07 | -2.18% | 855 |
| Sep 5, 2024 | 144.22 | 144.44 | 144.21 | 144.21 | 144.21 | -0.17% | 710 |
| Sep 4, 2024 | 142.89 | 144.81 | 142.89 | 144.46 | 144.46 | -0.26% | 1,543 |
| Sep 3, 2024 | 145.10 | 145.17 | 144.84 | 144.84 | 144.84 | -3.85% | 786 |
| Aug 30, 2024 | 150.07 | 150.64 | 150.07 | 150.64 | 150.64 | 0.53% | 560 |
| Aug 29, 2024 | 151.24 | 151.24 | 149.85 | 149.85 | 149.85 | 0.87% | 990 |
| Aug 28, 2024 | 149.97 | 149.97 | 148.56 | 148.56 | 148.56 | -1.81% | 445 |
| Aug 27, 2024 | 149.80 | 151.48 | 149.80 | 151.30 | 151.30 | -0.08% | 1,014 |
| Aug 26, 2024 | 151.82 | 151.82 | 151.38 | 151.41 | 151.41 | -0.51% | 1,970 |
| Aug 23, 2024 | 152.11 | 152.19 | 151.78 | 152.19 | 152.19 | 2.23% | 1,752 |
| Aug 22, 2024 | 151.65 | 151.65 | 148.87 | 148.87 | 148.87 | -1.62% | 748 |
| Aug 21, 2024 | 150.82 | 151.33 | 150.82 | 151.33 | 151.33 | 1.27% | 965 |
| Aug 20, 2024 | 149.29 | 149.64 | 149.27 | 149.42 | 149.42 | -0.59% | 1,553 |
| Aug 19, 2024 | 148.29 | 150.31 | 148.09 | 150.31 | 150.31 | 1.62% | 1,191 |
| Aug 16, 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | 0.32% | 689 |
| Aug 15, 2024 | 146.92 | 147.64 | 146.92 | 147.44 | 147.44 | 2.48% | 990 |
| Aug 14, 2024 | 143.10 | 143.87 | 143.10 | 143.87 | 143.87 | 0.41% | 8,594 |
| Aug 13, 2024 | 140.46 | 143.29 | 140.46 | 143.29 | 143.29 | 3.04% | 12,272 |
| Aug 12, 2024 | 140.14 | 140.14 | 138.77 | 139.06 | 139.06 | -0.34% | 842 |
| Aug 9, 2024 | 138.59 | 139.53 | 138.57 | 139.53 | 139.53 | 0.99% | 4,583 |
| Aug 8, 2024 | 135.65 | 138.17 | 135.65 | 138.17 | 138.17 | 3.53% | 902 |
| Aug 7, 2024 | 137.95 | 137.95 | 133.46 | 133.46 | 133.46 | -0.86% | 559 |
| Aug 6, 2024 | 135.30 | 135.58 | 133.37 | 134.62 | 134.62 | 0.43% | 1,918 |
| Aug 5, 2024 | 129.48 | 135.23 | 129.48 | 134.04 | 134.04 | -2.91% | 4,367 |
| Aug 2, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | -3.24% | 212 |
| Aug 1, 2024 | 142.80 | 142.80 | 142.62 | 142.68 | 142.68 | -3.88% | 563 |
| Jul 31, 2024 | 149.22 | 149.30 | 148.43 | 148.43 | 148.43 | 1.50% | 1,064 |
| Jul 30, 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | -0.89% | 169 |
| Jul 29, 2024 | 148.22 | 149.37 | 147.55 | 147.55 | 147.55 | -0.18% | 1,126 |
| Jul 26, 2024 | 148.68 | 148.78 | 147.81 | 147.81 | 147.81 | 1.06% | 2,492 |
| Jul 25, 2024 | 144.12 | 146.27 | 144.12 | 146.27 | 146.27 | 0.18% | 808 |
| Jul 24, 2024 | 147.70 | 148.20 | 146.00 | 146.00 | 146.00 | -3.68% | 1,867 |
| Jul 23, 2024 | 150.78 | 152.38 | 150.78 | 151.58 | 151.58 | 0.31% | 1,315 |
| Jul 22, 2024 | 150.51 | 151.16 | 149.80 | 151.12 | 151.12 | 1.59% | 1,254 |
| Jul 19, 2024 | 149.26 | 149.26 | 148.75 | 148.75 | 148.75 | -0.60% | 986 |
| Jul 18, 2024 | 151.19 | 151.73 | 148.40 | 149.66 | 149.66 | -1.63% | 10,323 |
| Jul 17, 2024 | 153.24 | 154.07 | 152.14 | 152.14 | 152.14 | -2.43% | 2,022 |
| Jul 16, 2024 | 154.63 | 155.93 | 154.63 | 155.93 | 155.93 | 1.86% | 2,166 |
| Jul 15, 2024 | 151.88 | 153.60 | 151.88 | 153.09 | 153.09 | 1.57% | 2,006 |
| Jul 12, 2024 | 150.00 | 151.42 | 150.00 | 150.72 | 150.72 | 1.13% | 2,533 |
| Jul 11, 2024 | 149.02 | 150.00 | 149.02 | 149.04 | 149.04 | 1.00% | 1,586 |
| Jul 10, 2024 | 147.52 | 147.57 | 146.60 | 147.57 | 147.57 | -0.20% | 2,312 |
| Jul 9, 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | -0.72% | 718 |
| Jul 8, 2024 | 147.85 | 148.94 | 147.85 | 148.94 | 148.94 | 0.61% | 2,398 |
| Jul 5, 2024 | 147.34 | 148.05 | 147.34 | 148.05 | 148.05 | 0.44% | 821 |
| Jul 3, 2024 | 147.35 | 147.69 | 147.34 | 147.39 | 147.39 | 0.43% | 1,089 |
| Jul 2, 2024 | 146.06 | 146.79 | 146.05 | 146.76 | 146.76 | 0.33% | 4,273 |