Skip to main content

Factset Innovative Technology SPDR (NY: XITK )

113.88 -0.16 (-0.14%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 116.23 116.44 110.95 114.04 5,562 -0.25(-0.22%)
May 19, 2022 110.35 116.53 110.35 114.29 6,515 +3.18(+2.87%)
May 18, 2022 113.08 115.20 110.67 111.10 7,764 -4.28(-3.71%)
May 17, 2022 114.30 115.38 114.30 115.38 2,648 +3.20(+2.85%)
May 16, 2022 115.14 115.14 112.18 112.18 8,723 -3.46(-2.99%)
May 13, 2022 110.03 116.01 110.03 115.64 7,372 +8.53(+7.96%)
May 12, 2022 102.89 109.00 101.72 107.11 8,408 +2.93(+2.81%)
May 11, 2022 107.61 109.65 103.95 104.18 8,874 -5.19(-4.75%)
May 10, 2022 112.62 112.62 106.61 109.37 12,664 -1.58(-1.43%)
May 09, 2022 112.97 113.77 110.72 110.95 7,340 -8.41(-7.05%)
May 06, 2022 121.80 123.21 118.62 119.36 9,010 -6.05(-4.82%)
May 05, 2022 131.80 131.80 123.92 125.41 12,199 -9.01(-6.70%)
May 04, 2022 126.40 134.42 126.39 134.42 16,119 +4.40(+3.38%)
May 03, 2022 131.06 131.06 129.22 130.02 56,380 -1.16(-0.89%)
May 02, 2022 127.00 131.20 127.00 131.18 7,472 +3.93(+3.09%)
Apr 29, 2022 130.93 133.98 127.25 127.25 6,447 -3.90(-2.98%)
Apr 28, 2022 129.59 132.26 125.96 131.15 6,911 +3.96(+3.12%)
Apr 27, 2022 129.00 130.87 126.97 127.19 8,552 -1.76(-1.36%)
Apr 26, 2022 133.87 133.87 128.95 128.95 8,498 -5.66(-4.20%)
Apr 25, 2022 132.06 134.67 131.47 134.61 17,484 +3.26(+2.48%)
Apr 22, 2022 135.28 135.28 131.11 131.35 10,660 -2.68(-2.00%)
Apr 21, 2022 141.05 133.72 134.03 5,909 -5.49(-3.93%)
Apr 20, 2022 144.80 144.80 139.48 139.52 9,732 -4.49(-3.12%)
Apr 19, 2022 139.68 145.08 139.68 144.01 50,006 +4.21(+3.01%)
Apr 18, 2022 141.76 141.76 138.11 139.80 12,944 -2.99(-2.09%)
Apr 14, 2022 147.14 147.14 142.79 142.79 6,823 -4.42(-3.00%)
Apr 13, 2022 145.46 147.43 145.24 147.21 3,630 +3.64(+2.54%)
Apr 12, 2022 147.29 149.35 143.19 143.56 12,729 -0.74(-0.51%)
Apr 11, 2022 142.34 145.43 142.34 144.30 8,375 -0.35(-0.24%)
Apr 08, 2022 145.02 147.07 144.65 144.65 4,691 -3.10(-2.10%)
Apr 07, 2022 148.39 148.61 145.16 147.75 11,715 -1.56(-1.04%)
Apr 06, 2022 150.80 150.80 147.65 149.31 16,310 -5.48(-3.54%)
Apr 05, 2022 160.00 160.00 154.47 154.79 5,951 -5.57(-3.47%)
Apr 04, 2022 155.26 160.48 155.26 160.36 9,890 +6.27(+4.07%)
Apr 01, 2022 154.00 155.42 152.81 154.09 23,362 +0.83(+0.54%)
Mar 31, 2022 153.98 155.40 153.25 153.25 6,308 -2.83(-1.81%)
Mar 30, 2022 159.94 161.28 155.22 156.09 13,011 -4.86(-3.02%)
Mar 29, 2022 159.91 161.61 156.89 160.95 104,168 +6.05(+3.91%)
Mar 28, 2022 156.00 156.00 153.10 154.90 5,274 +1.78(+1.16%)
Mar 25, 2022 157.91 157.91 151.90 153.12 4,187 -4.54(-2.88%)
Mar 24, 2022 156.31 157.73 153.93 157.66 3,733 +1.67(+1.07%)
Mar 23, 2022 154.96 158.90 154.90 155.99 2,934 -1.27(-0.81%)
Mar 22, 2022 152.50 158.68 152.50 157.26 4,165 +5.36(+3.53%)
Mar 21, 2022 154.26 154.26 149.99 151.90 5,924 -1.82(-1.19%)
Mar 18, 2022 152.05 154.38 151.93 153.72 4,051 +6.54(+4.45%)
Mar 17, 2022 141.44 147.35 141.44 147.17 5,593 +4.05(+2.83%)
Mar 16, 2022 135.48 143.24 135.48 143.12 10,615 +11.56(+8.79%)
Mar 15, 2022 128.22 131.64 128.22 131.56 15,875 +3.74(+2.93%)
Mar 14, 2022 134.95 134.95 127.57 127.82 11,355 -8.34(-6.12%)
Mar 11, 2022 144.38 144.38 136.16 136.16 9,199 -7.76(-5.39%)
Mar 10, 2022 144.06 144.06 141.51 143.92 12,099 -3.78(-2.56%)
Mar 09, 2022 145.29 148.05 145.29 147.70 8,933 +6.34(+4.48%)
Mar 08, 2022 140.49 145.08 138.89 141.36 8,663 +0.37(+0.26%)
Mar 07, 2022 145.63 145.63 140.93 141.00 10,078 -5.29(-3.62%)
Mar 04, 2022 146.26 148.09 145.78 146.29 4,115 -6.05(-3.97%)
Mar 03, 2022 160.00 160.00 151.43 152.33 20,682 -6.57(-4.13%)
Mar 02, 2022 158.93 159.24 153.96 158.90 5,165 +0.71(+0.45%)
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.