Financial News

Factset Innovative Technology SPDR (NY: XITK )

218.95 USD -1.08 (-0.49%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 217.91 218.96 216.29 218.95 11,816 -1.08(-0.49%)
Apr 08, 2021 218.64 220.03 218.12 220.03 9,174 +4.44(+2.06%)
Apr 07, 2021 217.21 218.47 215.24 215.59 9,151 -2.39(-1.10%)
Apr 06, 2021 214.55 219.74 214.55 217.98 16,482 +3.44(+1.60%)
Apr 05, 2021 216.80 216.80 212.72 214.54 19,305 +0.02(+0.01%)
Apr 01, 2021 212.43 216.35 212.43 214.52 17,400 +5.48(+2.62%)
Mar 31, 2021 205.07 210.36 205.07 209.04 14,301 +5.46(+2.68%)
Mar 30, 2021 200.84 204.50 199.71 203.58 116,895 +1.27(+0.63%)
Mar 29, 2021 206.05 207.50 201.24 202.31 11,885 -4.42(-2.14%)
Mar 26, 2021 206.00 209.10 200.99 206.73 18,600 +0.46(+0.22%)
Mar 25, 2021 203.05 207.30 202.09 206.27 11,751 -0.86(-0.42%)
Mar 24, 2021 220.01 220.01 206.95 207.13 21,253 -11.06(-5.07%)
Mar 23, 2021 221.55 221.55 217.62 218.19 10,111 -3.04(-1.37%)
Mar 22, 2021 223.03 223.03 219.82 221.23 16,655 +2.48(+1.13%)
Mar 19, 2021 215.52 219.57 215.17 218.75 23,700 +3.30(+1.53%)
Mar 18, 2021 221.29 221.29 214.97 215.45 14,581 -9.19(-4.09%)
Mar 17, 2021 220.09 224.72 217.72 224.64 19,019 +0.01(+0.00%)
Mar 16, 2021 229.00 229.40 223.33 224.63 13,072 -1.88(-0.83%)
Mar 15, 2021 224.00 226.52 222.83 226.51 8,441 +2.04(+0.91%)
Mar 12, 2021 223.46 224.71 220.61 224.47 16,200 -2.46(-1.08%)
Mar 11, 2021 223.79 227.41 222.46 226.93 29,676 +8.77(+4.02%)
Mar 10, 2021 224.10 225.31 217.80 218.16 29,207 -0.93(-0.42%)
Mar 09, 2021 213.14 220.28 213.14 219.09 34,316 +12.34(+5.97%)
Mar 08, 2021 215.76 217.74 206.50 206.75 58,793 -9.67(-4.47%)
Mar 05, 2021 217.72 217.72 202.74 216.42 44,700 +0.06(+0.03%)
Mar 04, 2021 223.19 224.72 211.85 216.36 42,529 -9.12(-4.04%)
Mar 03, 2021 236.36 236.36 223.89 225.48 19,905 -10.36(-4.39%)
Mar 02, 2021 242.56 242.56 235.84 235.84 20,857 -5.23(-2.17%)
Mar 01, 2021 237.90 241.33 236.50 241.07 20,484 +9.13(+3.94%)
Feb 26, 2021 231.87 234.08 227.03 231.94 17,500 +1.01(+0.44%)
Feb 25, 2021 241.78 243.50 230.22 230.93 18,666 -10.91(-4.51%)
Feb 24, 2021 238.65 242.09 234.90 241.84 57,385 +1.41(+0.59%)
Feb 23, 2021 235.76 241.00 225.34 240.43 61,870 -2.80(-1.15%)
Feb 22, 2021 252.11 252.54 243.20 243.23 61,200 -13.13(-5.12%)
Feb 19, 2021 256.88 258.65 256.00 256.36 19,600 +2.91(+1.15%)
Feb 18, 2021 251.22 254.46 247.69 253.45 36,221 -1.90(-0.74%)
Feb 17, 2021 259.69 259.69 250.88 255.35 23,877 -4.93(-1.89%)
Feb 16, 2021 265.41 265.41 258.63 260.28 40,882 -1.87(-0.71%)
Feb 12, 2021 259.14 262.84 257.51 262.15 19,200 +3.43(+1.33%)
Feb 11, 2021 258.20 260.43 256.47 258.72 29,285 +4.47(+1.76%)
Feb 10, 2021 256.70 257.42 249.26 254.25 24,270 -0.28(-0.11%)
Feb 09, 2021 251.58 255.20 251.42 254.53 25,076 +4.82(+1.93%)
Feb 08, 2021 249.70 250.93 248.26 249.71 20,949 +3.34(+1.36%)
Feb 05, 2021 240.93 246.37 240.93 246.37 17,000 +6.67(+2.78%)
Feb 04, 2021 237.61 239.70 237.22 239.70 20,918 +4.05(+1.72%)
Feb 03, 2021 237.88 237.88 233.70 235.65 15,883 +0.09(+0.04%)
Feb 02, 2021 231.99 235.63 231.81 235.56 17,714 +6.33(+2.76%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback