SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
186.60
+0.32 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 187.27 | 187.27 | 184.86 | 186.60 | 186.60 | 0.17% | 4,171 |
| Jun 26, 2025 | 184.20 | 186.79 | 184.20 | 186.28 | 186.28 | 1.64% | 2,006 |
| Jun 25, 2025 | 185.60 | 185.60 | 183.27 | 183.27 | 183.27 | -0.87% | 2,913 |
| Jun 24, 2025 | 182.09 | 185.00 | 182.09 | 184.88 | 184.88 | 2.52% | 1,937 |
| Jun 23, 2025 | 179.05 | 180.33 | 179.03 | 180.33 | 180.33 | 0.94% | 1,402 |
| Jun 20, 2025 | 181.66 | 181.66 | 178.04 | 178.65 | 178.65 | -0.61% | 628 |
| Jun 18, 2025 | 180.37 | 181.28 | 179.59 | 179.75 | 179.75 | -0.27% | 2,790 |
| Jun 17, 2025 | 180.72 | 181.50 | 180.24 | 180.24 | 180.24 | -0.70% | 4,900 |
| Jun 16, 2025 | 181.10 | 181.72 | 181.10 | 181.51 | 181.51 | 1.87% | 1,159 |
| Jun 13, 2025 | 180.13 | 180.13 | 178.19 | 178.19 | 178.19 | -2.55% | 704 |
| Jun 12, 2025 | 182.95 | 182.95 | 182.86 | 182.86 | 182.86 | -0.66% | 1,365 |
| Jun 11, 2025 | 184.19 | 184.19 | 183.92 | 184.07 | 184.07 | -0.41% | 810 |
| Jun 10, 2025 | 184.66 | 185.10 | 184.66 | 184.82 | 184.82 | -0.39% | 1,216 |
| Jun 9, 2025 | 186.39 | 186.40 | 185.55 | 185.55 | 185.55 | -0.24% | 1,694 |
| Jun 6, 2025 | 186.01 | 186.09 | 185.24 | 186.01 | 186.01 | 1.06% | 2,789 |
| Jun 5, 2025 | 184.32 | 185.63 | 183.26 | 184.05 | 184.05 | 0.22% | 2,939 |
| Jun 4, 2025 | 183.69 | 183.98 | 183.63 | 183.63 | 183.63 | 0.58% | 1,096 |
| Jun 3, 2025 | 180.12 | 182.58 | 180.12 | 182.58 | 182.58 | 1.47% | 1,577 |
| Jun 2, 2025 | 180.47 | 180.47 | 178.51 | 179.94 | 179.94 | 0.20% | 2,548 |
| May 30, 2025 | 177.89 | 179.58 | 177.89 | 179.58 | 179.58 | 0.29% | 1,327 |
| May 29, 2025 | 182.55 | 182.55 | 179.07 | 179.07 | 179.07 | -0.65% | 3,107 |
| May 28, 2025 | 180.70 | 181.08 | 180.23 | 180.23 | 180.23 | -0.65% | 4,231 |
| May 27, 2025 | 180.72 | 181.80 | 180.69 | 181.41 | 181.41 | 2.15% | 6,036 |
| May 23, 2025 | 175.36 | 177.85 | 175.36 | 177.60 | 177.60 | -0.73% | 788 |
| May 22, 2025 | 178.94 | 179.71 | 178.91 | 178.91 | 178.91 | 0.67% | 1,852 |
| May 21, 2025 | 180.98 | 180.98 | 177.59 | 177.73 | 177.73 | -1.90% | 2,023 |
| May 20, 2025 | 179.64 | 181.17 | 179.63 | 181.17 | 181.17 | - | 2,818 |
| May 19, 2025 | 180.76 | 181.36 | 180.57 | 181.16 | 181.16 | -0.41% | 1,357 |
| May 16, 2025 | 181.01 | 182.00 | 181.01 | 181.91 | 181.91 | 0.65% | 8,130 |
| May 15, 2025 | 180.14 | 180.86 | 179.16 | 180.73 | 180.73 | -0.49% | 4,559 |
| May 14, 2025 | 182.77 | 182.77 | 181.26 | 181.62 | 181.62 | 0.15% | 2,340 |
| May 13, 2025 | 178.80 | 181.63 | 178.80 | 181.36 | 181.36 | 1.44% | 9,989 |
| May 12, 2025 | 179.09 | 179.09 | 178.09 | 178.79 | 178.79 | 3.97% | 1,835 |
| May 9, 2025 | 171.84 | 171.97 | 171.84 | 171.97 | 171.97 | 0.57% | 438 |
| May 8, 2025 | 168.44 | 170.99 | 168.44 | 170.99 | 170.99 | 2.48% | 707 |
| May 7, 2025 | 166.19 | 166.85 | 166.19 | 166.85 | 166.85 | 0.61% | 1,025 |
| May 6, 2025 | 165.05 | 165.85 | 165.05 | 165.85 | 165.85 | -0.32% | 703 |
| May 5, 2025 | 164.88 | 167.31 | 164.88 | 166.38 | 166.38 | -0.07% | 947 |
| May 2, 2025 | 166.61 | 167.00 | 165.59 | 166.49 | 166.49 | 1.49% | 1,362 |
| May 1, 2025 | 164.74 | 165.80 | 164.04 | 164.04 | 164.04 | 0.44% | 2,391 |
| Apr 30, 2025 | 160.55 | 163.32 | 160.55 | 163.32 | 163.32 | -0.37% | 1,849 |
| Apr 29, 2025 | 164.34 | 164.34 | 163.92 | 163.92 | 163.92 | 0.89% | 855 |
| 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 |