SPDR® FactSet Innovative Technology ETF

XITK
🏛️ usa →
192.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 173.78 174.33 173.78 174.01 0.0M
2024-12-30 173.29 175.36 172.78 174.59 0.0M
2024-12-27 178.35 178.35 175.78 176.82 0.0M
2024-12-26 177.67 180.05 177.67 180.05 0.0M
2024-12-24 176.79 178.57 176.79 178.57 0.0M
2024-12-23 177.65 177.65 176.80 177.01 0.0M
2024-12-20 173.14 178.18 172.76 177.63 0.0M
2024-12-19 176.36 177.59 174.29 174.91 0.0M
2024-12-18 184.01 184.05 173.63 175.25 0.0M
2024-12-17 183.54 183.74 182.16 183.28 0.0M
2024-12-16 182.29 184.49 182.29 184.49 0.0M
2024-12-13 184.00 184.00 181.43 181.87 0.0M
2024-12-12 184.30 185.19 183.72 183.72 0.0M
2024-12-11 184.30 185.38 184.30 185.19 0.0M
2024-12-10 185.83 185.83 182.44 182.57 0.0M
2024-12-09 186.66 187.50 186.07 186.07 0.0M
2024-12-06 188.34 190.86 188.34 190.48 0.0M
2024-12-05 188.82 188.82 186.41 186.41 0.0M
2024-12-04 187.60 189.44 187.20 188.80 0.0M
2024-12-03 184.41 185.20 184.31 185.13 0.0M
2024-12-02 181.98 183.75 181.98 183.12 0.0M
2024-11-29 181.72 181.72 181.49 181.49 0.0M
2024-11-27 179.45 180.31 179.45 180.31 0.0M
2024-11-26 181.59 181.59 181.59 181.59 0.0M
2024-11-25 183.25 183.25 181.93 181.93 0.0M
2024-11-22 177.59 180.69 177.59 180.69 0.0M
2024-11-21 175.06 177.90 175.06 177.40 0.0M
2024-11-20 173.24 173.52 172.15 173.52 0.0M
2024-11-19 171.58 172.82 171.58 172.82 0.0M
2024-11-18 167.78 169.25 167.78 168.94 0.0M
2024-11-15 170.82 170.82 167.87 168.27 0.0M
2024-11-14 174.85 174.85 172.12 172.12 0.0M
2024-11-13 176.22 177.18 174.59 174.59 0.0M
2024-11-12 175.32 175.82 175.32 175.69 0.0M
2024-11-11 175.95 176.13 175.44 176.13 0.0M
2024-11-08 171.65 175.02 171.65 175.02 0.0M
2024-11-07 167.65 171.33 167.65 171.23 0.0M
2024-11-06 163.59 164.49 162.60 164.48 0.0M
2024-11-05 157.26 158.23 157.26 158.23 0.0M
2024-11-04 155.69 156.45 154.75 155.17 0.0M
2024-11-01 156.55 156.58 156.19 156.19 0.0M
2024-10-31 156.26 156.26 155.91 155.91 0.0M
2024-10-30 159.40 160.49 159.05 159.06 0.0M
2024-10-29 159.41 160.99 159.41 160.97 0.0M
2024-10-28 159.36 159.69 159.36 159.69 0.0M
2024-10-25 157.86 158.10 157.86 158.10 0.0M
2024-10-24 158.82 158.82 157.51 157.95 0.0M
2024-10-23 158.14 158.14 156.35 156.75 0.0M
2024-10-22 159.81 159.81 158.67 158.67 0.0M
2024-10-21 159.39 160.13 159.39 160.13 0.0M
2024-10-18 161.00 161.00 160.22 160.22 0.0M
2024-10-17 159.26 159.80 159.26 159.36 0.0M
2024-10-16 159.69 159.69 159.69 159.69 0.0M
2024-10-15 159.33 159.38 159.30 159.30 0.0M
2024-10-14 159.88 160.58 159.88 160.58 0.0M
2024-10-11 157.72 159.66 157.72 159.66 0.0M
2024-10-10 157.00 157.53 157.00 157.53 0.0M
2024-10-09 156.88 156.88 156.88 156.88 0.0M
2024-10-08 155.32 155.47 155.17 155.39 0.0M
2024-10-07 153.90 153.90 153.41 153.41 0.0M
2024-10-04 154.57 154.76 154.57 154.71 0.0M
2024-10-03 151.12 152.13 151.12 152.12 0.0M
2024-10-02 152.22 152.22 152.22 152.22 0.0M
2024-10-01 151.89 151.89 151.49 151.49 0.0M
2024-09-30 153.71 154.58 153.71 154.58 0.0M
2024-09-27 155.44 155.44 154.42 154.62 0.0M
2024-09-26 155.81 155.81 154.12 154.59 0.0M
2024-09-25 154.19 154.19 153.45 153.68 0.0M
2024-09-24 153.34 154.26 152.22 154.11 0.0M
2024-09-23 153.02 153.02 152.44 152.75 0.0M
2024-09-20 152.42 152.77 152.13 152.77 0.0M
2024-09-19 152.51 153.13 152.51 152.72 0.0M
2024-09-18 149.01 151.51 148.74 149.15 0.0M
2024-09-17 149.38 149.55 148.87 149.55 0.0M
2024-09-16 148.37 149.29 148.37 149.29 0.0M
2024-09-13 148.89 148.97 148.80 148.97 0.0M
2024-09-12 145.02 146.28 145.02 146.28 0.0M
2024-09-11 140.77 144.93 140.77 144.93 0.0M
2024-09-10 141.73 142.24 141.53 142.24 0.0M
2024-09-09 142.13 142.13 142.13 142.13 0.0M
2024-09-06 144.90 144.90 141.07 141.07 0.0M
2024-09-05 144.22 144.44 144.21 144.21 0.0M
2024-09-04 142.89 144.81 142.89 144.46 0.0M
2024-09-03 145.10 145.17 144.84 144.84 0.0M
2024-08-30 150.07 150.64 150.07 150.64 0.0M
2024-08-29 151.24 151.24 149.85 149.85 0.0M
2024-08-28 149.97 149.97 148.56 148.56 0.0M
2024-08-27 149.80 151.48 149.80 151.30 0.0M
2024-08-26 151.82 151.82 151.38 151.41 0.0M
2024-08-23 152.11 152.19 151.78 152.19 0.0M
2024-08-22 151.65 151.65 148.87 148.87 0.0M
2024-08-21 150.81 151.32 150.81 151.32 0.0M
2024-08-20 149.29 149.64 149.27 149.42 0.0M
2024-08-19 148.29 150.31 148.09 150.31 0.0M
2024-08-16 147.92 147.92 147.92 147.92 0.0M
2024-08-15 146.92 147.64 146.92 147.44 0.0M
2024-08-14 143.10 143.87 143.10 143.87 0.0M
2024-08-13 140.46 143.29 140.46 143.29 0.0M
2024-08-12 140.14 140.14 138.77 139.06 0.0M
2024-08-09 138.59 139.53 138.57 139.53 0.0M
2024-08-08 135.65 138.17 135.65 138.17 0.0M
2024-08-07 137.95 137.95 133.46 133.46 0.0M
2024-08-06 135.30 135.58 133.37 134.62 0.0M
2024-08-05 129.47 135.23 129.47 134.04 0.0M
2024-08-02 138.06 138.06 138.06 138.06 0.0M
2024-08-01 142.80 142.80 142.62 142.68 0.0M
2024-07-31 149.22 149.30 148.43 148.43 0.0M
2024-07-30 146.24 146.24 146.24 146.24 0.0M
2024-07-29 148.22 149.37 147.55 147.55 0.0M
2024-07-26 148.68 148.78 147.81 147.81 0.0M
2024-07-25 144.12 146.27 144.12 146.27 0.0M
2024-07-24 147.70 148.20 146.00 146.00 0.0M
2024-07-23 150.78 152.38 150.78 151.58 0.0M
2024-07-22 150.51 151.16 149.80 151.12 0.0M
2024-07-19 149.26 149.26 148.75 148.75 0.0M
2024-07-18 151.19 151.73 148.40 149.66 0.0M
2024-07-17 153.24 154.07 152.14 152.14 0.0M
2024-07-16 154.63 155.93 154.63 155.93 0.0M
2024-07-15 151.88 153.60 151.88 153.09 0.0M
2024-07-12 150.00 151.42 150.00 150.72 0.0M
2024-07-11 149.02 150.00 149.02 149.04 0.0M
2024-07-10 147.52 147.57 146.60 147.57 0.0M
2024-07-09 147.87 147.87 147.87 147.87 0.0M
2024-07-08 147.85 148.94 147.85 148.94 0.0M
2024-07-05 147.34 148.05 147.34 148.05 0.0M
2024-07-03 147.35 147.69 147.34 147.39 0.0M
2024-07-02 146.06 146.79 146.05 146.76 0.0M
2024-07-01 146.78 146.78 145.15 146.28 0.0M
2024-06-28 147.11 147.29 145.86 146.58 0.0M
2024-06-27 143.38 145.64 143.38 145.56 0.0M
2024-06-26 142.80 143.54 142.80 143.30 0.0M
2024-06-25 141.62 142.36 141.45 142.36 0.0M
2024-06-24 141.80 142.51 140.98 141.25 0.0M
2024-06-21 141.09 142.49 140.58 142.49 0.0M
2024-06-20 142.00 142.60 141.20 141.46 0.0M
2024-06-18 142.17 142.24 142.02 142.02 0.0M
2024-06-17 141.26 142.50 140.70 142.30 0.0M
2024-06-14 141.53 141.67 141.53 141.59 0.0M
2024-06-13 142.23 142.61 142.23 142.59 0.0M
2024-06-12 143.38 144.49 143.38 143.96 0.0M
2024-06-11 141.05 141.55 141.05 141.55 0.0M
2024-06-10 140.50 141.59 140.50 141.59 0.0M
2024-06-07 141.45 141.47 141.08 141.08 0.0M
2024-06-06 142.45 142.71 142.45 142.60 0.0M
2024-06-05 140.05 142.51 140.05 142.41 0.0M
2024-06-04 140.08 140.08 139.49 139.49 0.0M
2024-06-03 142.38 142.38 139.78 140.33 0.0M
2024-05-31 138.81 140.83 138.81 140.83 0.0M
2024-05-30 143.98 143.98 141.54 141.86 0.0M
2024-05-29 144.00 144.97 144.00 144.55 0.0M
2024-05-28 146.71 146.71 146.04 146.04 0.0M
2024-05-24 146.60 146.60 146.25 146.25 0.0M
2024-05-23 146.89 146.89 145.07 145.07 0.0M
2024-05-22 147.32 147.96 146.92 147.13 0.0M
2024-05-21 147.62 147.83 147.25 147.61 0.0M
2024-05-20 148.12 148.89 148.12 148.76 0.0M
2024-05-17 147.73 147.76 147.73 147.76 0.0M
2024-05-16 148.47 148.47 147.76 147.76 0.0M
2024-05-15 147.17 148.08 147.17 148.08 0.0M
2024-05-14 143.82 144.95 143.82 144.62 0.0M
2024-05-13 143.42 143.42 143.00 143.00 0.0M
2024-05-10 143.40 143.40 142.40 142.44 0.0M
2024-05-09 142.37 142.94 142.37 142.55 0.0M
2024-05-08 142.43 142.65 142.07 142.65 0.0M
2024-05-07 145.00 145.13 144.91 144.91 0.0M
2024-05-06 144.75 145.27 144.75 145.27 0.0M
2024-05-03 142.39 142.39 141.56 141.66 0.0M
2024-05-02 139.70 140.42 139.70 140.41 0.0M
2024-05-01 138.46 141.37 137.54 138.62 0.0M
2024-04-30 141.55 141.55 139.06 139.06 0.0M
2024-04-29 141.50 141.94 141.50 141.72 0.0M
2024-04-26 140.44 140.99 140.44 140.84 0.0M
2024-04-25 135.82 138.61 135.82 138.30 0.0M
2024-04-24 137.79 139.00 137.16 138.56 0.0M
2024-04-23 136.96 138.74 136.96 138.16 0.0M
2024-04-22 133.57 134.64 132.72 134.32 0.0M
2024-04-19 134.66 134.66 132.61 132.61 0.0M
2024-04-18 136.75 136.75 135.51 135.65 0.0M
2024-04-17 137.59 137.59 136.44 136.44 0.0M
2024-04-16 136.67 137.95 136.67 137.79 0.0M
2024-04-15 139.69 139.90 137.17 137.17 0.0M
2024-04-12 143.64 143.64 141.40 141.40 0.0M
2024-04-11 145.21 145.29 145.21 145.29 0.0M
2024-04-10 144.20 144.20 143.64 143.67 0.0M
2024-04-09 146.85 146.85 146.68 146.69 0.0M
2024-04-08 145.35 146.20 145.35 145.96 0.0M
2024-04-05 145.28 145.39 145.28 145.39 0.0M
2024-04-04 148.00 148.36 144.19 144.19 0.0M
2024-04-03 145.00 146.32 145.00 146.32 0.0M
2024-04-02 145.07 145.74 144.49 145.74 0.0M
2024-04-01 149.40 149.40 147.55 147.94 0.0M
2024-03-28 148.74 149.94 148.74 149.33 0.0M
2024-03-27 147.43 148.72 147.43 148.72 0.0M
2024-03-26 148.75 149.12 147.66 147.66 0.0M
2024-03-25 147.15 148.60 147.15 148.07 0.0M
2024-03-22 147.66 147.96 147.66 147.96 0.0M
2024-03-21 149.46 150.75 149.46 149.71 0.0M
2024-03-20 145.47 148.54 145.47 148.36 0.0M
2024-03-19 145.04 145.99 145.04 145.99 0.0M
2024-03-18 147.06 147.06 146.28 146.45 0.0M
2024-03-15 145.78 145.78 145.46 145.46 0.0M
2024-03-14 147.71 147.71 147.43 147.43 0.0M
2024-03-13 150.73 150.73 149.91 149.95 0.0M
2024-03-12 149.67 150.47 149.35 150.46 0.0M
2024-03-11 149.66 149.90 149.20 149.20 0.0M
2024-03-08 153.09 154.29 150.32 150.63 0.0M
2024-03-07 150.80 151.13 150.75 151.13 0.0M
2024-03-06 149.08 149.79 149.08 149.32 0.0M
2024-03-05 150.02 150.02 146.95 147.28 0.0M
2024-03-04 152.56 152.97 152.22 152.22 0.0M
2024-03-01 151.00 151.73 151.00 151.73 0.0M
2024-02-29 150.05 150.65 149.33 149.84 0.0M
2024-02-28 148.82 148.85 147.78 147.91 0.0M
2024-02-27 150.62 150.69 150.34 150.38 0.0M
2024-02-26 148.59 150.38 148.59 149.69 0.0M
2024-02-23 148.94 149.09 147.25 148.03 0.0M
2024-02-22 149.15 149.15 147.55 148.60 0.0M
2024-02-21 146.07 146.07 143.88 144.45 0.0M
2024-02-20 147.99 148.37 146.90 148.24 0.0M
2024-02-16 152.43 153.48 151.57 151.57 0.0M
2024-02-15 153.84 154.53 153.50 154.39 0.0M
2024-02-14 150.43 153.11 150.01 152.91 0.0M
2024-02-13 148.90 150.35 147.17 148.02 0.0M
2024-02-12 154.60 154.76 153.09 153.23 0.0M
2024-02-09 152.17 153.33 152.17 153.09 0.0M
2024-02-08 149.54 150.41 149.54 150.41 0.0M
2024-02-07 146.73 148.28 146.73 147.94 0.0M
2024-02-06 145.29 147.11 145.29 147.11 0.0M
2024-02-05 145.81 146.18 145.81 146.07 0.0M
2024-02-02 147.91 147.97 147.80 147.97 0.0M
2024-02-01 145.39 146.15 145.39 145.94 0.0M
2024-01-31 146.21 146.53 143.82 143.82 0.0M
2024-01-30 149.35 149.35 147.91 147.91 0.0M
2024-01-29 147.91 150.38 147.91 150.38 0.0M
2024-01-26 146.86 146.86 146.49 146.49 0.0M
2024-01-25 148.13 148.13 145.80 146.63 0.0M
2024-01-24 150.01 150.01 146.60 146.62 0.0M
2024-01-23 148.35 148.35 147.31 148.11 0.0M
2024-01-22 146.33 148.80 146.33 147.60 0.0M
2024-01-19 142.94 144.58 141.99 144.53 0.0M
2024-01-18 142.03 142.03 141.49 141.89 0.0M
2024-01-17 139.28 140.26 139.28 140.26 0.0M
2024-01-16 142.00 142.00 140.98 141.25 0.0M
2024-01-12 144.28 144.28 142.50 142.55 0.0M
2024-01-11 142.16 142.42 140.00 142.42 0.0M
2024-01-10 141.08 142.39 141.08 142.39 0.0M
2024-01-09 140.40 142.36 140.40 141.57 0.0M
2024-01-08 138.38 141.65 138.38 141.61 0.0M
2024-01-05 136.65 138.00 136.65 137.08 0.0M
2024-01-04 137.94 137.99 137.45 137.46 0.0M
2024-01-03 139.23 139.23 137.61 137.61 0.0M
2024-01-02 144.28 144.30 141.20 141.72 0.0M