Get the Stockscreener App
154.58
0.03%
-0.0418
After Hours:
153.96
-0.6151
-0.40%
Spdr Factset Innovative Technology Etf Stock (XITK) Price History
The historical daily chart and data for Spdr Factset Innovative Technology Etf stock (XITK), show that the latest closing stock price as of September 30, 2024, is $154.58.
- Spdr Factset Innovative Technology Etf all-time high stock price is $265.41, occurred on February 16, 2021.
- The lowest Spdr Factset Innovative Technology Etf stock price recorded was $0.00 on July 09, 2024. Since then, Spdr Factset Innovative Technology Etf's stock price has risen over to $154.58 now.
- The 52-week high stock price for XITK is $155.93, representing a 0.88% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for XITK is $110.63, indicating a -28.43% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Spdr Factset Innovative Technology Etf (XITK) stock in the beginning of 2023 was $191.50. The stock closed the year at $100.23, a loss of over -47.66% for the year.
The table below shows more information about XITK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $154.6 | $153.7 | $0.8651 | 796.0 | -0.03% |
| Sep 27, 2024 | $155.4 | $154.4 | $1.02 | 859.0 | +0.02% |
| Sep 26, 2024 | $155.8 | $154.1 | $1.69 | 1,559.0 | +0.59% |
| Sep 25, 2024 | $154.2 | $153.4 | $0.7359 | 879.0 | -0.28% |
| Sep 24, 2024 | $154.3 | $152.2 | $2.04 | 3,031.0 | +0.89% |
| Sep 23, 2024 | $153.0 | $152.4 | $0.5764 | 1,359.0 | -0.02% |
| Sep 20, 2024 | $152.8 | $152.1 | $0.6402 | 1,058.0 | +0.03% |
| Sep 19, 2024 | $153.1 | $152.5 | $0.62 | 1,119.0 | +2.39% |
| Sep 18, 2024 | $151.5 | $148.7 | $2.77 | 2,947.0 | -0.27% |
| Sep 17, 2024 | $149.5 | $148.9 | $0.6772 | 2,827.0 | +0.17% |
| Sep 16, 2024 | $149.3 | $148.4 | $0.9246 | 1,930.0 | +0.22% |
| Sep 13, 2024 | $149.0 | $148.8 | $0.165 | 1,031.0 | +1.83% |
| Sep 12, 2024 | $146.3 | $145.0 | $1.26 | 500.0 | +0.94% |
| Sep 11, 2024 | $144.9 | $140.8 | $4.16 | 1,642.0 | +1.89% |
| Sep 10, 2024 | $142.2 | $141.5 | $0.7087 | 598.0 | +0.08% |
| Sep 09, 2024 | $142.1 | $142.1 | $0.0023 | 1,077.0 | +0.75% |
| Sep 06, 2024 | $144.9 | $141.1 | $3.83 | 855.0 | -2.18% |
| Sep 05, 2024 | $144.4 | $144.2 | $0.2265 | 710.0 | -0.17% |
| Sep 04, 2024 | $144.8 | $142.9 | $1.92 | 1,543.0 | -0.26% |
Spdr Factset Innovative Technology Etf Stock (XITK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Factset Innovative Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XITK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Factset Innovative Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Factset Innovative Technology Etf Stock (XITK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $155.8 | $140.8 | $15.04 | 27,902.0 | +2.61% |
| Aug, 2024 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| Jul, 2024 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| Jun, 2024 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| May, 2024 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| Apr, 2024 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| Mar, 2024 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| Feb, 2024 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| Jan, 2024 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
Spdr Factset Innovative Technology Etf Stock (XITK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $148.7 | $133.0 | $15.70 | 62,059.0 | +11.44% |
| Nov, 2023 | $134.1 | $111.3 | $22.80 | 69,993.0 | +16.06% |
| Oct, 2023 | $127.4 | $110.6 | $16.73 | 51,566.0 | -8.71% |
| Sep, 2023 | $135.8 | $119.5 | $16.37 | 44,973.0 | -7.90% |
| Aug, 2023 | $144.0 | $122.0 | $21.97 | 68,414.0 | -7.02% |
| Jul, 2023 | $144.5 | $127.2 | $17.27 | 98,729.0 | +9.42% |
| Jun, 2023 | $134.1 | $122.3 | $11.75 | 163,461.0 | +7.94% |
| May, 2023 | $122.3 | $105.4 | $16.96 | 35,403.0 | +11.53% |
| Apr, 2023 | $119.3 | $107.7 | $11.64 | 209,866.0 | -8.29% |
| Mar, 2023 | $119.8 | $105.8 | $13.97 | 60,108.0 | +5.23% |
| Feb, 2023 | $127.5 | $112.3 | $15.17 | 68,271.0 | -2.20% |
| Jan, 2023 | $116.6 | $98.93 | $17.62 | 95,958.0 | +15.94% |
Spdr Factset Innovative Technology Etf Stock (XITK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $110.0 | $95.22 | $14.78 | 134,560.0 | -2.35% |
| Nov, 2022 | $108.1 | $90.06 | $18.00 | 165,660.0 | +0.52% |
| Oct, 2022 | $108.4 | $91.68 | $16.69 | 113,065.0 | +2.43% |
| Sep, 2022 | $117.0 | $98.45 | $18.57 | 145,243.0 | -11.17% |
| Aug, 2022 | $126.2 | $111.3 | $14.84 | 206,447.0 | -0.69% |
| Jul, 2022 | $119.1 | $105.1 | $14.00 | 185,067.0 | +5.40% |
| Jun, 2022 | $124.9 | $103.0 | $21.90 | 272,367.0 | -9.19% |
| May, 2022 | $134.4 | $101.7 | $32.70 | 246,965.0 | -7.22% |
| Apr, 2022 | $160.5 | $126.0 | $34.52 | 240,619.0 | -16.97% |
| Mar, 2022 | $162.8 | $127.6 | $35.27 | 283,255.0 | -4.71% |
| Feb, 2022 | $173.5 | $137.9 | $35.60 | 279,983.0 | -1.47% |
| Jan, 2022 | $192.3 | $145.8 | $46.52 | 330,041.0 | -14.50% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):