SPDR® FactSet Innovative Technology ETF (XITK)
141.72
+0.88
(+0.63%)
USD |
NYSEARCA |
Apr 29, 16:00
141.55
-0.17
(-0.12%)
Pre-Market: 20:00
XITK Price: 141.72 for April 29, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 141.50 | 141.94 | 141.50 | 141.72 | 9589.00 |
Apr 26, 2024 | 140.44 | 140.99 | 140.44 | 140.84 | 29020.00 |
Apr 25, 2024 | 135.82 | 138.61 | 135.82 | 138.30 | 20113.00 |
Apr 24, 2024 | 137.79 | 139.00 | 137.16 | 138.56 | 44498.00 |
Apr 23, 2024 | 136.96 | 138.74 | 136.96 | 138.16 | 2638.00 |
Apr 22, 2024 | 133.57 | 134.64 | 132.72 | 134.32 | 1934.00 |
Apr 19, 2024 | 134.66 | 134.66 | 132.61 | 132.61 | 1200.00 |
Apr 18, 2024 | 136.75 | 136.75 | 135.51 | 135.65 | 1838.00 |
Apr 17, 2024 | 137.59 | 137.59 | 136.44 | 136.44 | 1362.00 |
Apr 16, 2024 | 136.67 | 137.95 | 136.67 | 137.79 | 8835.00 |
Apr 15, 2024 | 139.69 | 139.90 | 137.17 | 137.17 | 1186.00 |
Apr 12, 2024 | 143.64 | 143.64 | 141.40 | 141.40 | 1819.00 |
Apr 11, 2024 | 145.21 | 145.29 | 145.21 | 145.29 | 1360.00 |
Apr 10, 2024 | 144.20 | 144.20 | 143.64 | 143.67 | 1231.00 |
Apr 09, 2024 | 146.85 | 146.85 | 146.68 | 146.69 | 1058.00 |
Apr 08, 2024 | 145.35 | 146.20 | 145.35 | 145.96 | 1561.00 |
Apr 05, 2024 | 145.28 | 145.39 | 145.28 | 145.39 | 1913.00 |
Apr 04, 2024 | 148.00 | 148.36 | 144.19 | 144.19 | 3576.00 |
Apr 03, 2024 | 145.00 | 146.32 | 145.00 | 146.32 | 2391.00 |
Apr 02, 2024 | 145.07 | 145.74 | 144.48 | 145.74 | 1686.00 |
Apr 01, 2024 | 149.40 | 149.40 | 147.55 | 147.94 | 7820.00 |
Mar 28, 2024 | 148.74 | 149.94 | 148.74 | 149.33 | 2278.00 |
Mar 27, 2024 | 147.42 | 148.72 | 147.42 | 148.72 | 3395.00 |
Mar 26, 2024 | 148.75 | 149.12 | 147.66 | 147.66 | 1119.00 |
Mar 25, 2024 | 147.15 | 148.60 | 147.15 | 148.07 | 4463.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
84.08
Minimum
Mar 18 2020
262.15
Maximum
Feb 12 2021
146.43
Average
130.49
Median
Jun 29 2023