SPDR® FactSet Innovative Technology ETF (XITK)
168.27
-3.85
(-2.24%)
USD |
NYSEARCA |
Nov 15, 16:00
168.22
-0.05
(-0.03%)
After-Hours: 20:00
XITK Price: 168.27 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 170.02 | 170.82 | 167.87 | 168.27 | 2104.00 |
| Nov 14, 2024 | 173.14 | 174.85 | 172.12 | 172.12 | 1856.00 |
| Nov 13, 2024 | 176.54 | 177.18 | 174.59 | 174.59 | 2519.00 |
| Nov 12, 2024 | 175.32 | 175.82 | 175.32 | 175.69 | 1712.00 |
| Nov 11, 2024 | 175.49 | 176.13 | 175.44 | 176.13 | 1562.00 |
| Nov 08, 2024 | 171.65 | 175.02 | 171.65 | 175.02 | 1930.00 |
| Nov 07, 2024 | 167.65 | 171.32 | 167.65 | 171.23 | 2264.00 |
| Nov 06, 2024 | 163.59 | 164.49 | 162.60 | 164.48 | 1382.00 |
| Nov 05, 2024 | 157.26 | 158.23 | 157.26 | 158.23 | 691.00 |
| Nov 04, 2024 | 155.69 | 156.45 | 154.75 | 155.17 | 1383.00 |
| Nov 01, 2024 | 156.55 | 156.58 | 156.19 | 156.19 | 439.00 |
| Oct 31, 2024 | 156.26 | 156.26 | 155.91 | 155.91 | 459.00 |
| Oct 30, 2024 | 159.40 | 160.49 | 159.05 | 159.06 | 4152.00 |
| Oct 29, 2024 | 159.41 | 160.99 | 159.41 | 160.97 | 1747.00 |
| Oct 28, 2024 | 159.36 | 159.69 | 159.36 | 159.69 | 519.00 |
| Oct 25, 2024 | 157.86 | 158.10 | 157.86 | 158.10 | 917.00 |
| Oct 24, 2024 | 158.82 | 158.82 | 157.51 | 157.95 | 1021.00 |
| Oct 23, 2024 | 158.14 | 158.14 | 156.35 | 156.75 | 1872.00 |
| Oct 22, 2024 | 159.81 | 159.81 | 158.67 | 158.67 | 460.00 |
| Oct 21, 2024 | 159.39 | 160.13 | 159.39 | 160.13 | 1118.00 |
| Oct 18, 2024 | 161.00 | 161.00 | 160.22 | 160.22 | 750.00 |
| Oct 17, 2024 | 159.26 | 159.80 | 159.26 | 159.36 | 937.00 |
| Oct 16, 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 449.00 |
| Oct 15, 2024 | 159.33 | 159.38 | 159.30 | 159.30 | 907.00 |
| Oct 14, 2024 | 159.88 | 160.58 | 159.88 | 160.58 | 1903.00 |
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
151.44
Average
143.16
Median