Factset Innovative Technology SPDR (NY: XITK )

229.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 228.32 229.21 227.54 229.12 5,948 +2.16(+0.95%)
Oct 15, 2021 227.18 228.34 226.96 226.96 4,935 -0.54(-0.24%)
Oct 14, 2021 226.87 228.83 226.87 227.50 6,388 +3.12(+1.39%)
Oct 13, 2021 222.81 224.38 222.48 224.38 5,188 +5.80(+2.65%)
Oct 12, 2021 216.63 219.00 216.63 218.58 11,230 +2.86(+1.33%)
Oct 11, 2021 218.67 218.67 215.72 215.72 2,987 -1.54(-0.71%)
Oct 08, 2021 220.24 220.69 217.26 217.26 2,569 -2.18(-0.99%)
Oct 07, 2021 217.75 221.45 217.75 219.44 13,296 +4.37(+2.03%)
Oct 06, 2021 214.70 215.35 213.46 215.07 3,187 +1.89(+0.89%)
Oct 05, 2021 210.96 213.90 210.60 213.17 18,108 +3.56(+1.70%)
Oct 04, 2021 215.00 215.00 208.63 209.61 8,408 -7.92(-3.64%)
Oct 01, 2021 215.47 217.53 213.37 217.53 3,661 +1.81(+0.84%)
Sep 30, 2021 215.82 217.00 214.96 215.72 3,844 +2.09(+0.98%)
Sep 29, 2021 217.76 217.76 213.63 213.63 4,482 -1.83(-0.85%)
Sep 28, 2021 221.88 221.88 215.38 215.46 17,876 -9.44(-4.20%)
Sep 27, 2021 225.52 225.69 223.10 224.90 2,191 -2.68(-1.18%)
Sep 24, 2021 226.87 227.62 226.51 227.58 3,500 -1.19(-0.52%)
Sep 23, 2021 226.58 228.77 226.43 228.77 5,917 +3.20(+1.42%)
Sep 22, 2021 221.96 226.06 221.96 225.57 6,914 +3.34(+1.50%)
Sep 21, 2021 222.24 222.97 220.68 222.23 2,275 +0.78(+0.35%)
Sep 20, 2021 222.88 226.76 219.90 221.44 6,293 -5.32(-2.34%)
Sep 17, 2021 226.61 226.90 225.88 226.76 3,101 -0.18(-0.08%)
Sep 16, 2021 223.11 227.38 223.11 226.94 3,964 +2.40(+1.07%)
Sep 15, 2021 223.13 224.63 222.58 224.54 3,558 +0.77(+0.34%)
Sep 14, 2021 225.53 225.53 223.77 223.77 4,007 -0.44(-0.20%)
Sep 13, 2021 225.08 225.08 221.19 224.21 10,061 -0.89(-0.40%)
Sep 10, 2021 228.00 228.00 225.11 225.11 4,550 -3.49(-1.53%)
Sep 09, 2021 226.79 229.79 226.79 228.59 2,936 +0.83(+0.37%)
Sep 08, 2021 230.90 230.90 227.76 227.76 7,696 -4.50(-1.94%)
Sep 07, 2021 232.83 233.92 232.26 232.26 4,619 -0.75(-0.32%)
Sep 03, 2021 230.09 233.35 230.09 233.01 5,501 +2.43(+1.05%)
Sep 02, 2021 229.25 231.55 228.67 230.59 21,308 +2.15(+0.94%)
Sep 01, 2021 227.20 229.56 227.20 228.43 17,498 +1.82(+0.81%)
Aug 31, 2021 226.47 226.61 225.77 226.61 2,883 +0.81(+0.36%)
Aug 30, 2021 224.18 226.07 224.18 225.80 10,235 +1.61(+0.72%)
Aug 27, 2021 222.40 224.65 222.40 224.18 3,369 +4.31(+1.96%)
Aug 26, 2021 220.81 222.73 219.45 219.87 5,126 -0.80(-0.36%)
Aug 25, 2021 220.19 220.90 220.09 220.67 3,451 +1.22(+0.56%)
Aug 24, 2021 216.97 219.73 216.97 219.45 4,295 +4.16(+1.93%)
Aug 23, 2021 211.57 215.29 211.57 215.29 10,551 +4.73(+2.24%)
Aug 20, 2021 208.43 210.64 208.43 210.57 6,649 +2.37(+1.14%)
Aug 19, 2021 209.65 209.65 208.15 208.20 3,933 -1.63(-0.78%)
Aug 18, 2021 209.44 212.02 209.42 209.83 4,410 +0.29(+0.14%)
Aug 17, 2021 209.21 209.99 207.56 209.54 7,061 -2.22(-1.05%)
Aug 16, 2021 215.88 215.88 209.80 211.76 6,499 -4.19(-1.94%)
Aug 13, 2021 216.75 216.75 215.84 215.95 7,512 -1.13(-0.52%)
Aug 12, 2021 215.21 217.09 215.21 217.08 3,824 +1.56(+0.72%)
Aug 11, 2021 217.63 217.63 213.27 215.52 8,013 -1.39(-0.64%)
Aug 10, 2021 221.28 221.28 216.91 216.91 4,716 -3.83(-1.74%)
Aug 09, 2021 219.57 221.50 218.88 220.74 2,827 +0.93(+0.42%)
Aug 06, 2021 223.55 223.55 219.58 219.81 5,746 -5.09(-2.26%)
Aug 05, 2021 223.09 225.12 223.09 224.90 8,235 +1.60(+0.72%)
Aug 04, 2021 221.71 223.65 221.71 223.30 2,825 +1.18(+0.53%)
Aug 03, 2021 222.90 224.00 221.08 222.12 5,638 -1.08(-0.48%)
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.