Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Factset Innovative Technology ETF
(NY:
XITK
)
142.65
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2024
142.43
142.65
142.07
142.65
5,423
-2.26(-1.56%)
May 07, 2024
145.00
145.13
144.91
144.91
2,424
-0.36(-0.25%)
May 06, 2024
144.75
145.27
144.75
145.27
544
+3.61(+2.55%)
May 03, 2024
142.39
142.39
141.56
141.66
1,691
+1.25(+0.89%)
May 02, 2024
139.70
140.41
139.70
140.41
1,006
+1.80(+1.30%)
May 01, 2024
138.46
141.37
137.54
138.62
7,944
-0.44(-0.32%)
Apr 30, 2024
141.55
141.55
139.06
139.06
7,898
-2.67(-1.88%)
Apr 29, 2024
141.50
141.94
141.50
141.72
9,589
+0.88(+0.63%)
Apr 26, 2024
140.44
140.99
140.44
140.84
29,020
+2.54(+1.84%)
Apr 25, 2024
135.82
138.61
135.82
138.30
20,113
-0.26(-0.19%)
Apr 24, 2024
137.79
139.00
137.16
138.56
44,498
+0.40(+0.29%)
Apr 23, 2024
136.96
138.74
136.96
138.16
2,638
+3.85(+2.86%)
Apr 22, 2024
133.57
134.63
132.72
134.32
1,934
+1.71(+1.29%)
Apr 19, 2024
134.66
134.66
132.61
132.61
1,200
-3.04(-2.24%)
Apr 18, 2024
136.75
136.75
135.51
135.65
1,838
-0.79(-0.58%)
Apr 17, 2024
137.59
137.59
136.44
136.44
1,362
-1.35(-0.98%)
Apr 16, 2024
136.67
137.95
136.67
137.79
8,835
+0.62(+0.45%)
Apr 15, 2024
139.69
139.90
137.17
137.17
1,186
-4.23(-2.99%)
Apr 12, 2024
143.64
143.64
141.40
141.40
1,819
-3.89(-2.68%)
Apr 11, 2024
145.21
145.29
145.21
145.29
1,360
+1.63(+1.13%)
Apr 10, 2024
144.19
144.19
143.64
143.67
1,231
-3.02(-2.06%)
Apr 09, 2024
146.85
146.85
146.68
146.69
1,058
+0.73(+0.50%)
Apr 08, 2024
145.35
146.20
145.35
145.96
1,561
+0.56(+0.39%)
Apr 05, 2024
145.28
145.39
145.28
145.39
1,913
+1.20(+0.83%)
Apr 04, 2024
148.00
148.36
144.19
144.19
3,576
-2.13(-1.45%)
Apr 03, 2024
145.00
146.32
145.00
146.32
2,391
+0.58(+0.40%)
Apr 02, 2024
145.07
145.74
144.49
145.74
1,686
-2.20(-1.49%)
Apr 01, 2024
149.40
149.40
147.55
147.94
7,820
-1.38(-0.93%)
Mar 28, 2024
148.74
149.94
148.74
149.33
2,278
+0.61(+0.41%)
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%)
Jan 02, 2024
144.28
144.30
141.20
141.72
3,513
-4.36(-2.99%)
Dec 29, 2023
146.15
146.15
146.08
146.08
966
-2.39(-1.61%)
Dec 28, 2023
148.31
148.70
148.31
148.47
2,192
-0.22(-0.15%)
Dec 27, 2023
148.50
148.69
148.50
148.69
2,388
+0.08(+0.05%)
Dec 26, 2023
146.79
148.61
146.79
148.61
2,798
+1.65(+1.12%)
Dec 22, 2023
147.28
147.28
146.54
146.97
1,819
+0.35(+0.24%)
Dec 21, 2023
145.20
146.62
145.05
146.62
1,560
+2.85(+1.98%)
Dec 20, 2023
146.42
147.59
143.77
143.77
2,985
-3.55(-2.41%)
Dec 19, 2023
146.99
147.38
146.99
147.32
3,172
+2.03(+1.39%)
Dec 18, 2023
143.95
145.54
143.95
145.29
4,362
+1.00(+0.69%)
Dec 15, 2023
145.46
145.46
143.45
144.29
2,653
-0.59(-0.41%)
Dec 14, 2023
142.78
145.45
142.78
144.88
7,219
+3.37(+2.38%)
Dec 13, 2023
136.76
141.51
136.58
141.51
2,424
+4.24(+3.09%)
Dec 12, 2023
136.51
137.27
136.35
137.27
3,533
+0.72(+0.52%)
Dec 11, 2023
136.34
136.67
136.09
136.56
8,473
+0.55(+0.40%)
Dec 08, 2023
134.12
136.09
134.12
136.01
3,359
+1.94(+1.44%)
Dec 07, 2023
134.07
134.08
134.07
134.08
937
+0.41(+0.31%)
Dec 06, 2023
135.00
136.59
133.66
133.66
2,874
-0.70(-0.52%)
Dec 05, 2023
134.57
134.80
134.37
134.37
4,330
-0.75(-0.55%)
Dec 04, 2023
133.28
135.12
133.28
135.12
2,646
+0.23(+0.17%)
Dec 01, 2023
132.91
134.88
132.91
134.88
1,634
+3.89(+2.97%)
Nov 30, 2023
130.47
130.99
130.47
130.99
766
-1.47(-1.11%)
Nov 29, 2023
131.91
134.01
131.91
132.46
3,238
+1.58(+1.21%)
Nov 28, 2023
129.81
131.15
129.81
130.88
915
+0.28(+0.22%)
Nov 27, 2023
129.74
131.43
129.74
130.60
2,740
+0.36(+0.28%)
Nov 24, 2023
130.24
130.24
130.23
130.23
521
+0.64(+0.49%)
Nov 22, 2023
129.76
130.16
129.59
129.59
2,917
+0.93(+0.72%)
Nov 21, 2023
129.36
129.36
128.35
128.67
15,724
-2.74(-2.08%)
Nov 20, 2023
131.09
131.96
130.93
131.40
8,352
+2.09(+1.61%)
Nov 17, 2023
128.21
129.32
128.21
129.32
672
+1.64(+1.28%)
Nov 16, 2023
128.38
128.38
127.22
127.68
1,673
-1.87(-1.44%)
Nov 15, 2023
129.25
131.54
129.25
129.55
6,425
+0.60(+0.47%)
Nov 14, 2023
125.67
129.01
125.67
128.94
3,276
+6.08(+4.95%)
Nov 13, 2023
122.21
123.11
122.21
122.86
845
-0.31(-0.25%)
Nov 10, 2023
121.64
123.18
121.59
123.18
1,800
+2.51(+2.08%)
Nov 09, 2023
123.13
123.43
120.60
120.66
2,647
-1.03(-0.85%)
Nov 08, 2023
122.41
122.41
121.56
121.69
6,110
-0.44(-0.36%)
Nov 07, 2023
122.13
122.13
122.13
122.13
445
+2.52(+2.11%)
Nov 06, 2023
122.13
122.13
119.03
119.61
2,766
-1.81(-1.49%)
Nov 03, 2023
121.50
121.50
121.42
121.42
508
+4.47(+3.83%)
Nov 02, 2023
115.42
117.12
115.42
116.94
3,057
+3.88(+3.43%)
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
.