State Street SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
178.42
-1.45 (-0.81%)
Dec 31, 2025, 4:00 PM EST - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 179.86 | 179.86 | 178.42 | 178.42 | 178.42 | -0.81% | 511 |
| Dec 30, 2025 | 180.46 | 181.32 | 179.86 | 179.87 | 179.87 | -0.17% | 4,685 |
| Dec 29, 2025 | 179.46 | 180.18 | 179.38 | 180.18 | 180.18 | -0.42% | 3,017 |
| Dec 26, 2025 | 181.32 | 181.32 | 180.33 | 180.94 | 180.94 | -0.14% | 1,798 |
| Dec 24, 2025 | 181.54 | 181.54 | 179.94 | 181.19 | 181.19 | 0.14% | 1,123 |
| Dec 23, 2025 | 181.74 | 181.74 | 180.25 | 180.93 | 180.93 | -1.05% | 3,037 |
| Dec 22, 2025 | 181.18 | 183.28 | 181.18 | 182.85 | 182.85 | 1.66% | 1,286 |
| Dec 19, 2025 | 179.82 | 180.07 | 179.69 | 179.87 | 179.87 | 0.94% | 1,141 |
| Dec 18, 2025 | 179.02 | 179.04 | 178.19 | 178.19 | 178.19 | 1.19% | 1,729 |
| Dec 17, 2025 | 178.63 | 180.72 | 176.10 | 176.10 | 176.10 | -0.97% | 2,307 |
| Dec 16, 2025 | 177.10 | 177.82 | 176.68 | 177.82 | 177.82 | 0.66% | 4,803 |
| Dec 15, 2025 | 181.15 | 181.15 | 176.66 | 176.66 | 176.66 | -1.82% | 898 |
| Dec 12, 2025 | 180.33 | 180.47 | 179.72 | 179.93 | 179.93 | -1.45% | 4,187 |
| Dec 11, 2025 | 182.59 | 182.83 | 182.59 | 182.59 | 182.58 | -0.14% | 1,461 |
| Dec 10, 2025 | 181.54 | 182.85 | 181.54 | 182.85 | 182.85 | 0.78% | 1,011 |
| Dec 9, 2025 | 180.77 | 181.43 | 180.77 | 181.43 | 181.43 | 0.50% | 916 |
| Dec 8, 2025 | 180.54 | 180.69 | 180.31 | 180.53 | 180.53 | 0.51% | 2,039 |
| Dec 5, 2025 | 180.70 | 180.70 | 179.61 | 179.61 | 179.61 | 0.18% | 890 |
| Dec 4, 2025 | 177.72 | 179.37 | 177.72 | 179.29 | 179.29 | 0.66% | 6,267 |
| Dec 3, 2025 | 176.97 | 178.11 | 176.97 | 178.11 | 178.11 | 0.91% | 688 |
| Dec 2, 2025 | 176.79 | 176.79 | 176.50 | 176.50 | 176.50 | 0.69% | 777 |
| Dec 1, 2025 | 174.84 | 176.72 | 174.84 | 175.30 | 175.30 | -0.56% | 1,590 |
| Nov 28, 2025 | 175.42 | 176.46 | 175.42 | 176.28 | 176.28 | 0.91% | 293 |
| Nov 26, 2025 | 175.67 | 175.67 | 174.69 | 174.69 | 174.69 | -0.67% | 1,180 |
| Nov 25, 2025 | 172.96 | 175.88 | 172.96 | 175.88 | 175.88 | 2.18% | 2,014 |
| Nov 24, 2025 | 170.04 | 172.12 | 170.04 | 172.12 | 172.12 | 1.73% | 2,146 |
| Nov 21, 2025 | 166.37 | 170.50 | 165.70 | 169.19 | 169.19 | 1.38% | 6,558 |
| Nov 20, 2025 | 174.48 | 174.48 | 166.88 | 166.88 | 166.88 | -2.90% | 566 |
| Nov 19, 2025 | 171.53 | 171.98 | 171.53 | 171.87 | 171.87 | -0.54% | 918 |
| Nov 18, 2025 | 172.13 | 173.08 | 171.77 | 172.80 | 172.80 | -0.27% | 877 |
| Nov 17, 2025 | 172.70 | 173.27 | 172.70 | 173.27 | 173.27 | -2.66% | 716 |
| Nov 14, 2025 | 177.18 | 179.57 | 177.18 | 178.00 | 178.00 | -0.39% | 470 |
| Nov 13, 2025 | 179.99 | 180.00 | 178.39 | 178.69 | 178.69 | -2.65% | 748 |
| Nov 12, 2025 | 183.86 | 183.86 | 183.56 | 183.56 | 183.56 | -0.54% | 776 |
| Nov 11, 2025 | 183.89 | 184.56 | 183.89 | 184.56 | 184.56 | -0.30% | 1,184 |
| Nov 10, 2025 | 183.52 | 185.40 | 183.50 | 185.11 | 185.11 | 1.89% | 1,380 |
| Nov 7, 2025 | 177.68 | 181.68 | 177.68 | 181.68 | 181.68 | 1.57% | 1,341 |
| Nov 6, 2025 | 182.38 | 182.38 | 178.88 | 178.88 | 178.88 | -2.17% | 898 |
| Nov 5, 2025 | 182.49 | 183.03 | 182.49 | 182.86 | 182.86 | 0.20% | 890 |
| Nov 4, 2025 | 183.52 | 184.03 | 182.49 | 182.49 | 182.49 | -2.65% | 2,980 |
| Nov 3, 2025 | 187.54 | 187.54 | 186.81 | 187.46 | 187.46 | -0.32% | 1,175 |
| Oct 31, 2025 | 187.84 | 188.07 | 187.84 | 188.07 | 188.07 | 1.30% | 507 |
| Oct 30, 2025 | 189.05 | 189.05 | 185.64 | 185.66 | 185.66 | -1.77% | 1,251 |
| Oct 29, 2025 | 189.12 | 189.12 | 189.00 | 189.00 | 189.00 | -1.68% | 396 |
| Oct 28, 2025 | 192.78 | 193.50 | 192.24 | 192.24 | 192.24 | -0.50% | 494 |
| Oct 27, 2025 | 193.39 | 193.39 | 193.20 | 193.20 | 193.20 | 0.85% | 558 |
| Oct 24, 2025 | 192.90 | 192.90 | 191.58 | 191.58 | 191.58 | 0.83% | 3,285 |
| Oct 23, 2025 | 188.72 | 190.01 | 188.72 | 190.00 | 190.00 | 1.54% | 1,180 |
| Oct 22, 2025 | 189.44 | 189.53 | 185.95 | 187.11 | 187.11 | -1.77% | 2,983 |
| Oct 21, 2025 | 188.80 | 190.82 | 188.67 | 190.47 | 190.47 | 0.85% | 1,707 |