Financial News

SPDR Factset Innovative Technology ETF (NY: XITK )

146.45 +0.99 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 147.06 147.06 146.28 146.45 1,263 +0.99(+0.68%)
Mar 15, 2024 145.78 145.78 145.46 145.46 903 -1.97(-1.34%)
Mar 14, 2024 147.72 147.72 147.43 147.43 530 -2.52(-1.68%)
Mar 13, 2024 150.73 150.73 149.91 149.95 2,005 -0.51(-0.34%)
Mar 12, 2024 149.67 150.47 149.35 150.46 1,273 +1.26(+0.84%)
Mar 11, 2024 149.66 149.90 149.20 149.20 1,005 -1.42(-0.94%)
Mar 08, 2024 153.09 154.28 150.32 150.63 1,555 -0.50(-0.33%)
Mar 07, 2024 150.80 151.13 150.75 151.13 3,415 +1.81(+1.21%)
Mar 06, 2024 149.08 149.79 149.08 149.32 1,270 +2.04(+1.39%)
Mar 05, 2024 150.02 150.02 146.95 147.28 1,468 -4.94(-3.25%)
Mar 04, 2024 152.56 152.97 152.22 152.22 6,439 +0.49(+0.32%)
Mar 01, 2024 151.00 151.73 151.00 151.73 2,367 +1.89(+1.26%)
Feb 29, 2024 150.05 150.65 149.33 149.84 3,576 +1.93(+1.30%)
Feb 28, 2024 148.82 148.85 147.78 147.91 6,229 -2.46(-1.64%)
Feb 27, 2024 150.62 150.69 150.34 150.38 2,266 +0.69(+0.46%)
Feb 26, 2024 148.59 150.38 148.59 149.69 3,228 +1.66(+1.12%)
Feb 23, 2024 148.94 149.09 147.25 148.03 15,311 -0.57(-0.39%)
Feb 22, 2024 149.15 149.15 147.55 148.60 17,040 +4.15(+2.88%)
Feb 21, 2024 146.07 146.07 143.88 144.45 28,149 -3.79(-2.56%)
Feb 20, 2024 147.99 148.37 146.90 148.24 40,274 -3.33(-2.20%)
Feb 16, 2024 152.43 153.48 151.57 151.57 12,741 -2.83(-1.83%)
Feb 15, 2024 153.84 154.53 153.50 154.40 17,415 +1.49(+0.97%)
Feb 14, 2024 150.43 153.11 150.01 152.91 19,429 +4.89(+3.30%)
Feb 13, 2024 148.90 150.35 147.17 148.02 20,908 -5.21(-3.40%)
Feb 12, 2024 154.60 154.76 153.09 153.23 4,376 +0.14(+0.09%)
Feb 09, 2024 152.17 153.33 152.17 153.09 19,030 +2.68(+1.78%)
Feb 08, 2024 149.54 150.41 149.54 150.41 29,054 +2.47(+1.67%)
Feb 07, 2024 146.73 148.28 146.73 147.94 1,850 +0.84(+0.57%)
Feb 06, 2024 145.29 147.11 145.29 147.11 1,950 +1.04(+0.71%)
Feb 05, 2024 145.81 146.18 145.81 146.07 2,158 -1.90(-1.28%)
Feb 02, 2024 147.91 147.97 147.80 147.97 1,011 +2.03(+1.39%)
Feb 01, 2024 145.39 146.15 145.39 145.94 2,559 +2.12(+1.48%)
Jan 31, 2024 146.21 146.53 143.82 143.82 1,847 -4.09(-2.76%)
Jan 30, 2024 149.35 149.35 147.91 147.91 1,326 -2.47(-1.64%)
Jan 29, 2024 147.91 150.38 147.91 150.38 2,353 +3.89(+2.66%)
Jan 26, 2024 146.86 146.86 146.49 146.49 582 -0.14(-0.09%)
Jan 25, 2024 148.13 148.13 145.80 146.63 2,470 +0.00(+0.00%)
Jan 24, 2024 150.01 150.01 146.60 146.62 2,002 -1.49(-1.00%)
Jan 23, 2024 148.35 148.35 147.31 148.11 2,224 +0.51(+0.35%)
Jan 22, 2024 146.33 148.80 146.33 147.60 918 +3.07(+2.12%)
Jan 19, 2024 142.94 144.58 141.99 144.53 13,359 +2.64(+1.86%)
Jan 18, 2024 142.03 142.03 141.49 141.89 1,428 +1.63(+1.16%)
Jan 17, 2024 139.28 140.26 139.28 140.26 1,238 -0.99(-0.70%)
Jan 16, 2024 142.00 142.00 140.98 141.25 1,537 -1.30(-0.91%)
Jan 12, 2024 144.28 144.28 142.50 142.55 2,064 +0.13(+0.09%)
Jan 11, 2024 142.16 142.42 140.00 142.42 1,590 +0.03(+0.02%)
Jan 10, 2024 141.08 142.39 141.08 142.39 1,688 +0.82(+0.58%)
Jan 09, 2024 140.40 142.35 140.40 141.57 1,219 -0.04(-0.03%)
Jan 08, 2024 138.38 141.65 138.38 141.61 3,554 +4.53(+3.30%)
Jan 05, 2024 136.65 138.00 136.65 137.08 1,335 -0.38(-0.28%)
Jan 04, 2024 137.94 137.99 137.45 137.46 1,813 -0.15(-0.11%)
Jan 03, 2024 139.23 139.23 137.61 137.61 1,329 -4.11(-2.90%)
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