Factset Innovative Technology SPDR (NY: XITK )

189.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 191.33 191.33 187.76 189.15 28,853 -1.15(-0.60%)
Nov 23, 2020 190.98 190.98 187.54 190.30 22,094 +1.11(+0.59%)
Nov 20, 2020 187.05 190.40 186.90 189.19 14,400 +3.44(+1.85%)
Nov 19, 2020 180.24 186.20 180.24 185.75 15,087 +5.45(+3.02%)
Nov 18, 2020 182.68 182.68 180.30 180.30 10,028 -1.68(-0.92%)
Nov 17, 2020 180.60 182.59 180.60 181.98 7,085 +1.31(+0.73%)
Nov 16, 2020 180.20 181.00 178.09 180.67 25,958 +0.45(+0.25%)
Nov 13, 2020 182.50 182.50 179.36 180.22 12,600 +0.27(+0.15%)
Nov 12, 2020 180.41 182.39 179.65 179.95 38,497 +0.79(+0.44%)
Nov 11, 2020 175.88 179.59 175.26 179.17 18,495 +6.17(+3.57%)
Nov 10, 2020 178.00 178.50 169.26 172.99 29,149 -6.01(-3.36%)
Nov 09, 2020 190.36 190.69 178.81 179.00 51,685 -11.37(-5.97%)
Nov 06, 2020 187.50 190.56 186.20 190.37 13,300 +2.62(+1.40%)
Nov 05, 2020 186.29 187.93 185.08 187.75 21,180 +5.41(+2.97%)
Nov 04, 2020 176.71 182.87 176.71 182.33 51,172 +8.94(+5.16%)
Nov 03, 2020 170.85 173.68 170.85 173.39 12,027 +3.39(+1.99%)
Nov 02, 2020 170.89 172.78 167.43 170.01 15,372 +0.54(+0.32%)
Oct 30, 2020 175.22 175.22 168.74 169.47 31,000 -7.39(-4.18%)
Oct 29, 2020 176.15 177.46 175.69 176.86 22,045 +2.66(+1.53%)
Oct 28, 2020 177.45 177.45 173.46 174.20 24,385 -5.54(-3.08%)
Oct 27, 2020 179.57 180.38 178.72 179.74 10,746 +1.89(+1.06%)
Oct 26, 2020 179.70 181.99 176.22 177.85 15,989 -3.27(-1.81%)
Oct 23, 2020 180.48 181.12 178.35 181.12 15,200 +2.08(+1.16%)
Oct 22, 2020 180.01 180.65 176.37 179.03 19,475 -0.55(-0.31%)
Oct 21, 2020 182.99 183.82 179.41 179.58 14,537 -1.86(-1.03%)
Oct 20, 2020 184.96 184.96 181.39 181.44 17,794 -1.52(-0.83%)
Oct 19, 2020 185.97 187.05 182.96 182.96 15,368 -0.99(-0.54%)
Oct 16, 2020 186.23 186.23 183.61 183.95 25,200 +0.01(+0.01%)
Oct 15, 2020 181.93 184.12 179.84 183.94 12,907 -0.89(-0.48%)
Oct 14, 2020 188.48 188.48 182.71 184.83 24,970 -1.88(-1.01%)
Oct 13, 2020 185.42 187.22 185.01 186.71 23,288 +2.46(+1.34%)
Oct 12, 2020 185.66 185.66 183.50 184.25 18,872 +1.78(+0.98%)
Oct 09, 2020 181.42 182.71 181.42 182.47 14,800 +3.25(+1.82%)
Oct 08, 2020 181.04 181.04 179.03 179.22 11,422 -0.25(-0.14%)
Oct 07, 2020 178.98 179.82 177.94 179.47 20,921 +3.27(+1.85%)
Oct 06, 2020 177.00 179.50 175.65 176.20 17,969 +0.35(+0.20%)
Oct 05, 2020 174.53 175.90 174.09 175.85 20,736 +3.64(+2.11%)
Oct 02, 2020 169.67 175.00 169.54 172.21 23,100 -1.85(-1.06%)
Oct 01, 2020 171.65 174.28 171.12 174.06 9,709 +5.16(+3.06%)
Sep 30, 2020 167.98 170.67 167.98 168.90 14,085 +0.29(+0.17%)
Sep 29, 2020 168.81 169.38 168.00 168.61 16,020 +0.50(+0.30%)
Sep 28, 2020 169.45 169.45 166.72 168.11 17,505 +2.13(+1.28%)
Sep 25, 2020 163.03 166.00 162.98 165.98 11,500 +4.02(+2.48%)
Sep 24, 2020 161.37 163.58 160.50 161.96 17,425 -1.80(-1.10%)
Sep 23, 2020 167.45 168.52 163.76 163.76 12,204 -3.35(-2.01%)
Sep 22, 2020 166.02 167.12 163.02 167.12 10,786 +2.88(+1.76%)
Sep 21, 2020 157.87 164.23 157.87 164.23 27,571 +2.78(+1.72%)
Sep 18, 2020 162.09 162.48 158.90 161.46 8,100 +0.45(+0.28%)
Sep 17, 2020 157.91 161.01 157.91 161.01 8,641 -1.83(-1.12%)
Sep 16, 2020 164.02 164.68 162.46 162.84 47,424 -0.27(-0.17%)
Sep 15, 2020 163.01 163.55 161.54 163.11 19,736 +2.25(+1.40%)
Sep 14, 2020 158.93 161.12 158.93 160.86 12,016 +3.68(+2.34%)
Sep 11, 2020 161.06 161.15 155.35 157.18 14,500 -2.09(-1.31%)
Sep 10, 2020 164.57 165.00 158.32 159.27 26,845 -2.47(-1.53%)
Sep 09, 2020 159.94 162.57 158.82 161.74 42,303 +4.40(+2.80%)
Sep 08, 2020 155.54 161.05 155.54 157.34 36,573 -4.99(-3.07%)
Sep 04, 2020 165.41 167.59 154.63 162.33 51,700 -5.25(-3.13%)
Sep 03, 2020 175.29 175.29 165.20 167.58 57,237 -11.76(-6.56%)
Sep 02, 2020 183.95 183.95 175.74 179.34 43,390 -1.58(-0.87%)
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.