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 (%)
Jul 30, 2021 221.07 224.21 221.07 221.98 4,774 -1.85(-0.83%)
Jul 29, 2021 224.27 225.32 223.65 223.83 5,210 -0.14(-0.06%)
Jul 28, 2021 220.34 224.81 220.34 223.97 16,485 +5.31(+2.43%)
Jul 27, 2021 223.04 223.45 215.55 218.67 7,198 -5.05(-2.26%)
Jul 26, 2021 224.38 225.06 223.37 223.72 6,704 -1.67(-0.74%)
Jul 23, 2021 224.64 225.49 222.83 225.39 5,711 +1.37(+0.61%)
Jul 22, 2021 222.50 224.15 222.50 224.01 4,841 +1.21(+0.54%)
Jul 21, 2021 219.40 222.80 219.40 222.80 5,128 +3.12(+1.42%)
Jul 20, 2021 215.20 220.83 214.65 219.68 17,411 +5.11(+2.38%)
Jul 19, 2021 210.71 214.58 209.85 214.57 12,177 +0.60(+0.28%)
Jul 16, 2021 216.31 216.31 213.97 213.97 3,838 -1.23(-0.57%)
Jul 15, 2021 217.13 218.78 213.61 215.21 5,696 -2.83(-1.30%)
Jul 14, 2021 223.54 223.54 217.95 218.04 11,417 -4.27(-1.92%)
Jul 13, 2021 223.34 225.23 221.85 222.31 24,525 -1.03(-0.46%)
Jul 12, 2021 225.21 226.63 222.03 223.33 10,702 -1.62(-0.72%)
Jul 09, 2021 221.39 224.96 221.39 224.96 4,827 +3.50(+1.58%)
Jul 08, 2021 219.18 222.26 217.78 221.46 8,519 -2.59(-1.16%)
Jul 07, 2021 227.52 227.52 223.08 224.05 10,740 -2.71(-1.19%)
Jul 06, 2021 225.74 227.69 224.27 226.76 17,120 +1.42(+0.63%)
Jul 02, 2021 226.82 226.82 224.98 225.33 4,410 +0.02(+0.01%)
Jul 01, 2021 226.45 226.45 224.29 225.32 8,847 -0.37(-0.16%)
Jun 30, 2021 229.56 229.56 225.69 225.69 6,208 -3.70(-1.61%)
Jun 29, 2021 229.40 230.22 228.37 229.39 5,002 -0.40(-0.17%)
Jun 28, 2021 229.69 230.31 228.58 229.79 17,730 +1.77(+0.78%)
Jun 25, 2021 228.68 229.13 226.83 228.02 7,092 +0.59(+0.26%)
Jun 24, 2021 226.14 228.41 226.14 227.43 16,643 +2.48(+1.10%)
Jun 23, 2021 222.28 225.72 222.28 224.94 15,451 +2.35(+1.05%)
Jun 22, 2021 221.10 222.59 220.82 222.59 33,881 +2.66(+1.21%)
Jun 21, 2021 217.29 221.08 216.41 219.94 13,028 -0.14(-0.06%)
Jun 18, 2021 218.83 221.01 218.58 220.08 25,801 -0.16(-0.07%)
Jun 17, 2021 218.55 221.00 218.52 220.24 14,157 +5.24(+2.44%)
Jun 16, 2021 213.59 215.94 212.51 215.00 7,334 +1.02(+0.48%)
Jun 15, 2021 217.20 217.20 213.66 213.98 6,000 -3.79(-1.74%)
Jun 14, 2021 216.57 218.81 216.57 217.77 35,348 +1.90(+0.88%)
Jun 11, 2021 214.61 215.88 214.14 215.88 2,736 +1.80(+0.84%)
Jun 10, 2021 211.66 214.08 211.66 214.08 3,249 +3.53(+1.68%)
Jun 09, 2021 212.20 213.47 210.55 210.55 6,514 -1.02(-0.48%)
Jun 08, 2021 210.22 211.56 209.03 211.56 6,594 +2.61(+1.25%)
Jun 07, 2021 205.56 209.04 205.56 208.96 45,229 +2.39(+1.16%)
Jun 04, 2021 205.27 207.00 205.27 206.56 2,819 +2.48(+1.21%)
Jun 03, 2021 204.20 205.67 204.03 204.08 11,290 -4.51(-2.16%)
Jun 02, 2021 208.15 209.05 207.74 208.59 38,140 -0.23(-0.11%)
Jun 01, 2021 209.77 209.96 206.43 208.82 40,315 +0.70(+0.34%)
May 28, 2021 208.15 209.62 208.12 208.12 4,040 +0.59(+0.28%)
May 27, 2021 204.63 207.71 202.79 207.53 8,788 +0.83(+0.40%)
May 26, 2021 205.05 207.12 205.05 206.69 9,905 +3.10(+1.52%)
May 25, 2021 204.05 205.41 203.59 203.59 5,834 +0.08(+0.04%)
May 24, 2021 201.78 204.38 201.78 203.51 18,292 +2.78(+1.39%)
May 21, 2021 202.39 202.89 200.70 200.72 7,241 -0.34(-0.17%)
May 20, 2021 199.85 201.31 199.85 201.07 5,566 +5.20(+2.66%)
May 19, 2021 191.53 195.86 190.17 195.86 14,312 -0.08(-0.04%)
May 18, 2021 194.04 198.78 193.64 195.94 12,751 +2.19(+1.13%)
May 17, 2021 194.02 194.16 191.31 193.76 21,524 -1.41(-0.72%)
May 14, 2021 190.12 195.49 190.12 195.17 31,858 +6.95(+3.69%)
May 13, 2021 192.62 194.47 185.58 188.22 19,709 -2.56(-1.34%)
May 12, 2021 193.10 194.84 190.34 190.78 11,729 -6.45(-3.27%)
May 11, 2021 187.31 197.93 186.86 197.23 14,774 +3.41(+1.76%)
May 10, 2021 199.06 199.06 193.73 193.82 16,658 -6.96(-3.47%)
May 07, 2021 200.45 204.09 199.91 200.77 10,927 +2.51(+1.26%)
May 06, 2021 201.63 201.63 195.72 198.27 32,021 -4.64(-2.29%)
May 05, 2021 206.49 207.43 202.18 202.91 14,980 -2.76(-1.34%)
May 04, 2021 209.59 209.59 203.37 205.67 17,309 -6.14(-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.