State Street SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
179.61
+0.33 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
179.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 685 |
| 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% | 1,588 |
| 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 |
| Oct 20, 2025 | 188.61 | 188.86 | 188.51 | 188.86 | 188.86 | 2.30% | 964 |
| Oct 17, 2025 | 183.25 | 185.39 | 183.25 | 184.62 | 184.62 | -0.31% | 1,575 |
| Oct 16, 2025 | 187.49 | 188.32 | 184.38 | 185.20 | 185.20 | -0.95% | 1,314 |
| Oct 15, 2025 | 188.57 | 188.57 | 186.98 | 186.98 | 186.98 | 0.27% | 502 |
| Oct 14, 2025 | 187.01 | 187.01 | 186.45 | 186.47 | 186.47 | -0.27% | 845 |
| Oct 13, 2025 | 185.08 | 186.97 | 185.08 | 186.97 | 186.97 | 1.96% | 514 |
| Oct 10, 2025 | 187.37 | 187.37 | 183.33 | 183.37 | 183.37 | -4.25% | 1,975 |
| Oct 9, 2025 | 190.68 | 191.51 | 190.68 | 191.51 | 191.51 | -0.21% | 1,325 |
| Oct 8, 2025 | 189.77 | 191.91 | 189.77 | 191.91 | 191.91 | 1.90% | 990 |
| Oct 7, 2025 | 188.14 | 188.44 | 188.14 | 188.34 | 188.34 | -1.46% | 1,297 |
| Oct 6, 2025 | 191.92 | 191.92 | 191.12 | 191.12 | 191.12 | 0.67% | 1,162 |
| Oct 3, 2025 | 191.45 | 191.45 | 189.82 | 189.85 | 189.85 | -0.50% | 1,343 |
| Oct 2, 2025 | 189.53 | 190.81 | 189.16 | 190.80 | 190.80 | 0.67% | 1,796 |
| Oct 1, 2025 | 189.99 | 189.99 | 188.92 | 189.54 | 189.54 | -0.46% | 2,285 |
| Sep 30, 2025 | 192.86 | 192.86 | 189.54 | 190.42 | 190.42 | -1.30% | 1,283 |
| Sep 29, 2025 | 193.86 | 193.86 | 192.87 | 192.93 | 192.93 | 0.40% | 1,329 |
| Sep 26, 2025 | 191.96 | 192.16 | 191.67 | 192.16 | 192.16 | 0.70% | 855 |