Skip to main content

SPDR Factset Innovative Technology ETF (NY: XITK )

148.74 +0.02 (+0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 147.43 148.72 147.43 148.72 3,395 +1.06(+0.72%)
Mar 26, 2024 148.75 149.12 147.66 147.66 1,119 -0.41(-0.28%)
Mar 25, 2024 147.15 148.60 147.15 148.07 4,463 +0.11(+0.08%)
Mar 22, 2024 147.66 147.96 147.66 147.96 1,817 -1.75(-1.17%)
Mar 21, 2024 149.46 150.75 149.46 149.71 1,560 +1.35(+0.91%)
Mar 20, 2024 145.47 148.54 145.47 148.36 9,672 +2.37(+1.62%)
Mar 19, 2024 145.04 145.99 145.04 145.99 4,576 -0.46(-0.31%)
Mar 18, 2024 147.06 147.06 146.28 146.45 1,263 +0.99(+0.68%)
Mar 15, 2024 145.78 145.78 145.46 145.46 903 -1.97(-1.34%)
Mar 14, 2024 147.72 147.72 147.43 147.43 530 -2.52(-1.68%)
Mar 13, 2024 150.73 150.73 149.91 149.95 2,005 -0.51(-0.34%)
Mar 12, 2024 149.67 150.47 149.35 150.46 1,273 +1.26(+0.84%)
Mar 11, 2024 149.66 149.90 149.20 149.20 1,005 -1.42(-0.94%)
Mar 08, 2024 153.09 154.28 150.32 150.63 1,555 -0.50(-0.33%)
Mar 07, 2024 150.80 151.13 150.75 151.13 3,415 +1.81(+1.21%)
Mar 06, 2024 149.08 149.79 149.08 149.32 1,270 +2.04(+1.39%)
Mar 05, 2024 150.02 150.02 146.95 147.28 1,468 -4.94(-3.25%)
Mar 04, 2024 152.56 152.97 152.22 152.22 6,439 +0.49(+0.32%)
Mar 01, 2024 151.00 151.73 151.00 151.73 2,367 +1.89(+1.26%)
Feb 29, 2024 150.05 150.65 149.33 149.84 3,576 +1.93(+1.30%)
Feb 28, 2024 148.82 148.85 147.78 147.91 6,229 -2.46(-1.64%)
Feb 27, 2024 150.62 150.69 150.34 150.38 2,266 +0.69(+0.46%)
Feb 26, 2024 148.59 150.38 148.59 149.69 3,228 +1.66(+1.12%)
Feb 23, 2024 148.94 149.09 147.25 148.03 15,311 -0.57(-0.39%)
Feb 22, 2024 149.15 149.15 147.55 148.60 17,040 +4.15(+2.88%)
Feb 21, 2024 146.07 146.07 143.88 144.45 28,149 -3.79(-2.56%)
Feb 20, 2024 147.99 148.37 146.90 148.24 40,274 -3.33(-2.20%)
Feb 16, 2024 152.43 153.48 151.57 151.57 12,741 -2.83(-1.83%)
Feb 15, 2024 153.84 154.53 153.50 154.40 17,415 +1.49(+0.97%)
Feb 14, 2024 150.43 153.11 150.01 152.91 19,429 +4.89(+3.30%)
Feb 13, 2024 148.90 150.35 147.17 148.02 20,908 -5.21(-3.40%)
Feb 12, 2024 154.60 154.76 153.09 153.23 4,376 +0.14(+0.09%)
Feb 09, 2024 152.17 153.33 152.17 153.09 19,030 +2.68(+1.78%)
Feb 08, 2024 149.54 150.41 149.54 150.41 29,054 +2.47(+1.67%)
Feb 07, 2024 146.73 148.28 146.73 147.94 1,850 +0.84(+0.57%)
Feb 06, 2024 145.29 147.11 145.29 147.11 1,950 +1.04(+0.71%)
Feb 05, 2024 145.81 146.18 145.81 146.07 2,158 -1.90(-1.28%)
Feb 02, 2024 147.91 147.97 147.80 147.97 1,011 +2.03(+1.39%)
Feb 01, 2024 145.39 146.15 145.39 145.94 2,559 +2.12(+1.48%)
Jan 31, 2024 146.21 146.53 143.82 143.82 1,847 -4.09(-2.76%)
Jan 30, 2024 149.35 149.35 147.91 147.91 1,326 -2.47(-1.64%)
Jan 29, 2024 147.91 150.38 147.91 150.38 2,353 +3.89(+2.66%)
Jan 26, 2024 146.86 146.86 146.49 146.49 582 -0.14(-0.09%)
Jan 25, 2024 148.13 148.13 145.80 146.63 2,470 +0.00(+0.00%)
Jan 24, 2024 150.01 150.01 146.60 146.62 2,002 -1.49(-1.00%)
Jan 23, 2024 148.35 148.35 147.31 148.11 2,224 +0.51(+0.35%)
Jan 22, 2024 146.33 148.80 146.33 147.60 918 +3.07(+2.12%)
Jan 19, 2024 142.94 144.58 141.99 144.53 13,359 +2.64(+1.86%)
Jan 18, 2024 142.03 142.03 141.49 141.89 1,428 +1.63(+1.16%)
Jan 17, 2024 139.28 140.26 139.28 140.26 1,238 -0.99(-0.70%)
Jan 16, 2024 142.00 142.00 140.98 141.25 1,537 -1.30(-0.91%)
Jan 12, 2024 144.28 144.28 142.50 142.55 2,064 +0.13(+0.09%)
Jan 11, 2024 142.16 142.42 140.00 142.42 1,590 +0.03(+0.02%)
Jan 10, 2024 141.08 142.39 141.08 142.39 1,688 +0.82(+0.58%)
Jan 09, 2024 140.40 142.35 140.40 141.57 1,219 -0.04(-0.03%)
Jan 08, 2024 138.38 141.65 138.38 141.61 3,554 +4.53(+3.30%)
Jan 05, 2024 136.65 138.00 136.65 137.08 1,335 -0.38(-0.28%)
Jan 04, 2024 137.94 137.99 137.45 137.46 1,813 -0.15(-0.11%)
Jan 03, 2024 139.23 139.23 137.61 137.61 1,329 -4.11(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.