SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
192.16
+1.34 (0.70%)
At close: Sep 26, 2025, 4:00 PM EDT
192.16
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 191.96 | 192.16 | 191.67 | 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 |
| Aug 14, 2025 | 179.37 | 180.00 | 179.37 | 179.84 | 179.84 | -1.50% | 2,449 |
| Aug 13, 2025 | 181.12 | 182.57 | 181.10 | 182.57 | 182.57 | 2.32% | 1,417 |
| Aug 12, 2025 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | 1.67% | 419 |
| Aug 11, 2025 | 179.37 | 179.37 | 175.50 | 175.50 | 175.50 | -1.43% | 1,034 |
| Aug 8, 2025 | 179.89 | 180.01 | 178.05 | 178.05 | 178.05 | -1.77% | 1,172 |
| Aug 7, 2025 | 185.51 | 185.51 | 179.11 | 181.27 | 181.27 | -1.33% | 2,220 |
| Aug 6, 2025 | 184.77 | 184.77 | 183.05 | 183.70 | 183.70 | -0.52% | 1,546 |
| Aug 5, 2025 | 187.65 | 187.65 | 184.58 | 184.67 | 184.67 | -1.11% | 998 |
| Aug 4, 2025 | 184.43 | 186.74 | 184.43 | 186.74 | 186.74 | 2.72% | 4,206 |
| Aug 1, 2025 | 183.19 | 183.19 | 181.79 | 181.79 | 181.79 | -2.62% | 1,695 |
| Jul 31, 2025 | 189.93 | 189.93 | 186.67 | 186.67 | 186.67 | -1.40% | 861 |
| Jul 30, 2025 | 189.77 | 191.35 | 188.62 | 189.32 | 189.32 | 0.30% | 3,416 |
| Jul 29, 2025 | 191.87 | 191.87 | 188.05 | 188.76 | 188.76 | -1.11% | 2,132 |
| Jul 28, 2025 | 191.72 | 191.72 | 190.82 | 190.89 | 190.89 | 0.38% | 1,499 |
| Jul 25, 2025 | 190.11 | 190.18 | 190.11 | 190.18 | 190.18 | 0.49% | 651 |
| Jul 24, 2025 | 190.02 | 190.02 | 188.53 | 189.25 | 189.25 | -0.18% | 1,346 |
| Jul 23, 2025 | 188.73 | 189.59 | 187.55 | 189.59 | 189.59 | 0.94% | 1,694 |
| Jul 22, 2025 | 187.26 | 188.28 | 187.26 | 187.82 | 187.82 | 0.19% | 877 |
| Jul 21, 2025 | 188.33 | 188.52 | 187.42 | 187.46 | 187.46 | 0.09% | 2,120 |
| Jul 18, 2025 | 188.20 | 188.20 | 187.13 | 187.28 | 187.28 | 0.06% | 656 |