SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
181.16
-0.75 (-0.41%)
May 19, 2025, 4:00 PM - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |