Skip to main content
logo
State Street SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
152.50
-2.45 (-1.58%)
At close: Mar 24, 2026, 4:00 PM EDT
152.50
0.00 (0.00%)
After-hours: Mar 24, 2026, 8:00 PM EDT

XITK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026152.85154.02152.30152.50152.50-1.58%1,402
Mar 23, 2026152.74155.95152.74154.95154.953.45%2,231
Mar 20, 2026153.67153.67149.78149.78149.78-3.05%1,651
Mar 19, 2026149.52154.63149.52154.49154.491.50%2,446
Mar 18, 2026154.43154.43152.21152.21152.21-0.03%1,874
Mar 17, 2026152.41152.41152.25152.25152.250.09%371
Mar 16, 2026153.49153.49152.11152.11152.110.79%774
Mar 13, 2026150.42150.92150.23150.92150.92-0.11%13,068
Mar 12, 2026152.76152.76151.08151.08151.08-2.99%451
Mar 11, 2026155.17155.84154.41155.73155.730.55%12,778
Mar 10, 2026155.42156.88154.88154.88154.88-1.13%675
Mar 9, 2026151.73156.65150.80156.65156.651.81%1,673
Mar 6, 2026153.91156.57153.74153.86153.86-2.23%3,120
Mar 5, 2026154.75157.60154.75157.37157.371.02%1,179
Mar 4, 2026156.25156.44155.39155.78155.780.71%9,428
Mar 3, 2026150.00155.59150.00154.68154.68-0.73%8,413
Mar 2, 2026150.22155.91150.22155.82155.822.86%1,290
Feb 27, 2026149.52151.49149.52151.49151.48-0.62%1,195
Feb 26, 2026151.53152.44151.41152.43152.430.94%1,405
Feb 25, 2026148.04151.01148.04151.01151.012.76%2,547
Feb 24, 2026142.87146.98142.86146.95146.953.29%1,430
Feb 23, 2026147.56147.56142.27142.27142.27-4.61%788
Feb 20, 2026149.70149.70149.15149.15149.15-0.26%652
Feb 19, 2026148.33149.54148.33149.54149.540.24%1,498
Feb 18, 2026150.00150.00148.84149.18149.181.25%1,209
Feb 17, 2026147.98147.98146.74147.34147.34-1.23%1,320
Feb 13, 2026149.36150.73149.17149.17149.171.42%1,270
Feb 12, 2026153.23153.23147.08147.08147.08-3.54%2,015
Feb 11, 2026158.16158.16152.47152.47152.47-2.77%604
Feb 10, 2026157.83158.50156.80156.80156.800.11%1,168
Feb 9, 2026153.55156.68153.55156.63156.631.26%1,096
Feb 6, 2026150.56154.69149.91154.68154.684.70%5,591
Feb 5, 2026150.49152.18147.74147.74147.74-3.16%2,247
Feb 4, 2026156.04156.04150.05152.57152.57-2.42%10,633
Feb 3, 2026164.79164.79155.20156.35156.35-5.04%7,856
Feb 2, 2026163.80165.94163.80164.64164.640.05%1,026
Jan 30, 2026166.57166.57164.55164.55164.55-1.92%1,492
Jan 29, 2026167.78167.78167.78167.78167.78-3.43%612
Jan 28, 2026175.84175.84173.74173.74173.74-0.25%874
Jan 27, 2026177.39177.39174.17174.17174.16-1.36%1,904
Jan 26, 2026177.86177.86176.53176.57176.570.26%2,810
Jan 23, 2026177.48177.48176.12176.12176.12-0.48%945
Jan 22, 2026176.17176.96176.17176.96176.961.85%1,328
Jan 21, 2026174.35174.35171.13173.75173.750.02%1,774
Jan 20, 2026172.56176.04172.56173.72173.72-1.76%2,104
Jan 16, 2026179.72179.72176.83176.83176.83-1.05%1,163
Jan 15, 2026178.70178.70178.70178.70178.70-0.05%496
Jan 14, 2026178.97178.97177.91178.79178.79-1.54%1,506
Jan 13, 2026183.68183.68181.50181.59181.59-1.27%2,249
Jan 12, 2026183.46183.96183.46183.92183.92-0.51%1,097