State Street SPDR FactSet Innovative Technology ETF XITK
183.49 USD -2.74 (-1.47%)
Regular-session close
183.49 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
183.49 Day range 183.71
141.49 52-week range 211.01
- YTD
- +2.84%
- 1 year
- +2.69%
XITK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 183.71 | 183.71 | 183.49 | 183.49 | -2.46 | -1.32% | 312 |
| Nov 12, 2026 | 184.75 | 186.23 | 184.65 | 185.95 | -2.42 | -1.28% | 982 |
| Nov 11, 2026 | 186.62 | 188.37 | 186.62 | 188.37 | +6.10 | +3.35% | 900 |
| Nov 10, 2026 | 181.34 | 182.27 | 179.27 | 182.27 | -1.86 | -1.01% | 1,900 |
| Nov 9, 2026 | 180.23 | 184.14 | 180.23 | 184.13 | +6.29 | +3.54% | 2,200 |
| Nov 6, 2026 | 178.21 | 178.21 | 177.84 | 177.84 | +2.33 | +1.33% | 700 |
| Nov 5, 2026 | 180.22 | 180.40 | 175.51 | 175.51 | -12.77 | -6.78% | 1,000 |
| Nov 4, 2026 | 189.06 | 190.32 | 187.93 | 188.28 | +0.69 | +0.37% | 6,400 |
| Nov 3, 2026 | 185.38 | 188.41 | 184.55 | 187.59 | +2.54 | +1.37% | 4,400 |
| Nov 2, 2026 | 190.80 | 190.80 | 184.92 | 185.05 | -4.10 | -2.17% | 9,500 |
| Oct 30, 2026 | 190.92 | 190.92 | 187.96 | 189.15 | -8.14 | -4.13% | 2,200 |
| Oct 29, 2026 | 195.98 | 197.29 | 195.87 | 197.29 | -2.80 | -1.40% | 800 |
| Oct 28, 2026 | 198.60 | 200.09 | 198.60 | 200.09 | +2.24 | +1.13% | 700 |
| Oct 27, 2026 | 197.71 | 198.30 | 197.08 | 197.85 | +0.53 | +0.27% | 700 |
| Oct 26, 2026 | 197.32 | 197.32 | 197.32 | 197.32 | +1.67 | +0.85% | 300 |
| Oct 23, 2026 | 193.90 | 195.82 | 193.90 | 195.65 | +0.88 | +0.45% | 700 |
| Oct 22, 2026 | 194.95 | 194.95 | 194.77 | 194.77 | -3.94 | -1.98% | 300 |
| Oct 21, 2026 | 198.99 | 199.27 | 198.43 | 198.71 | +3.71 | +1.90% | 500 |
| Oct 20, 2026 | 191.20 | 195.02 | 191.20 | 195.00 | +3.87 | +2.02% | 800 |
| Oct 19, 2026 | 188.44 | 192.01 | 188.41 | 191.13 | +3.77 | +2.01% | 3,700 |
| Oct 16, 2026 | 191.84 | 191.98 | 187.36 | 187.36 | -8.96 | -4.56% | 1,200 |
| Oct 15, 2026 | 188.64 | 196.32 | 188.64 | 196.32 | +4.01 | +2.09% | 1,100 |
| Oct 14, 2026 | 196.68 | 196.68 | 191.85 | 192.31 | -7.84 | -3.92% | 1,700 |
| Oct 13, 2026 | 198.94 | 201.04 | 198.94 | 200.15 | -0.58 | -0.29% | 1,900 |
| Oct 12, 2026 | 204.03 | 204.03 | 200.73 | 200.73 | -4.55 | -2.22% | 700 |
| Oct 9, 2026 | 205.28 | 205.28 | 205.28 | 205.28 | +2.32 | +1.14% | 800 |
| Oct 8, 2026 | 204.00 | 204.21 | 202.68 | 202.96 | -2.45 | -1.19% | 2,000 |
| Oct 7, 2026 | 203.78 | 205.41 | 203.78 | 205.41 | -1.80 | -0.87% | 700 |
| Oct 6, 2026 | 208.77 | 209.10 | 207.21 | 207.21 | +0.46 | +0.22% | 1,500 |
| Oct 5, 2026 | 206.38 | 206.75 | 206.01 | 206.75 | +2.09 | +1.02% | 4,900 |
| Oct 2, 2026 | 205.61 | 205.61 | 204.66 | 204.66 | +1.32 | +0.65% | 200 |
| Oct 1, 2026 | 200.36 | 203.79 | 200.36 | 203.34 | +4.21 | +2.11% | 1,200 |
| Sep 30, 2026 | 199.30 | 199.30 | 199.13 | 199.13 | +2.13 | +1.08% | 400 |
| Sep 29, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | +1.02 | +0.52% | 200 |
| Sep 28, 2026 | 197.18 | 197.18 | 194.29 | 195.98 | -4.55 | -2.27% | 2,100 |
| Sep 25, 2026 | 200.53 | 200.53 | 200.53 | 200.53 | +0.14 | +0.07% | 500 |
| Sep 24, 2026 | 198.55 | 200.39 | 198.52 | 200.39 | +0.08 | +0.04% | 2,100 |
| Sep 23, 2026 | 200.01 | 200.31 | 200.01 | 200.31 | -1.90 | -0.94% | 300 |
| Sep 22, 2026 | 200.48 | 202.21 | 200.48 | 202.21 | -0.52 | -0.26% | 1,700 |
| Sep 21, 2026 | 198.40 | 203.05 | 198.40 | 202.73 | +7.03 | +3.59% | 3,600 |
| Sep 18, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | -0.78 | -0.40% | 100 |
| Sep 17, 2026 | 196.16 | 196.48 | 195.81 | 196.48 | +3.74 | +1.94% | 600 |
| Sep 16, 2026 | 192.53 | 194.17 | 190.99 | 192.74 | +1.02 | +0.53% | 3,100 |
| Sep 15, 2026 | 192.54 | 192.54 | 191.72 | 191.72 | -1.33 | -0.69% | 500 |
| Sep 14, 2026 | 192.15 | 194.44 | 192.15 | 193.05 | -0.53 | -0.27% | 1,600 |
| Sep 11, 2026 | 193.12 | 194.30 | 192.91 | 193.58 | +2.54 | +1.33% | 3,300 |
| Sep 10, 2026 | 190.67 | 193.06 | 189.67 | 191.04 | -1.88 | -0.97% | 2,800 |
| Sep 9, 2026 | 195.00 | 195.00 | 192.92 | 192.92 | -2.79 | -1.43% | 700 |
| Sep 8, 2026 | 196.73 | 196.73 | 193.60 | 195.71 | -0.38 | -0.19% | 1,600 |
| Sep 4, 2026 | 195.52 | 196.09 | 194.74 | 196.09 | -0.37 | -0.19% | 1,100 |
| Sep 3, 2026 | 196.14 | 197.00 | 196.14 | 196.46 | +2.71 | +1.40% | 10,700 |
| Sep 2, 2026 | 192.62 | 193.75 | 192.62 | 193.75 | -0.70 | -0.36% | 500 |
| Sep 1, 2026 | 194.63 | 194.63 | 194.24 | 194.45 | -5.94 | -2.96% | 1,800 |
| Aug 31, 2026 | 199.55 | 200.39 | 199.55 | 200.39 | -0.04 | -0.02% | 1,100 |
| Aug 28, 2026 | 203.78 | 203.88 | 200.43 | 200.43 | -3.87 | -1.89% | 600 |
| Aug 27, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | +6.11 | +3.08% | 300 |
| Aug 26, 2026 | 197.11 | 198.19 | 197.11 | 198.19 | -0.20 | -0.10% | 800 |
| Aug 25, 2026 | 198.29 | 198.59 | 197.89 | 198.39 | +1.00 | +0.51% | 900 |
| Aug 24, 2026 | 196.92 | 197.39 | 196.92 | 197.39 | -4.43 | -2.20% | 600 |
| Aug 21, 2026 | 200.30 | 201.82 | 200.24 | 201.82 | +1.22 | +0.61% | 700 |
| Aug 20, 2026 | 200.13 | 200.60 | 200.13 | 200.60 | -0.89 | -0.44% | 400 |
| Aug 19, 2026 | 201.49 | 201.49 | 201.49 | 201.49 | -1.88 | -0.92% | 500 |
| Aug 18, 2026 | 205.98 | 207.12 | 203.37 | 203.37 | -6.00 | -2.87% | 900 |
| Aug 17, 2026 | 209.90 | 209.90 | 208.21 | 209.37 | -0.22 | -0.10% | 1,500 |
| Aug 14, 2026 | 210.00 | 210.00 | 208.62 | 209.59 | +0.83 | +0.40% | 500 |
65 days, newest first. Daily bars as drawn on the XITK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.