SPDR FactSet Innovative T... (XITK)
AMEX: XITK
· Real-Time Price · USD
180.06
-2.98 (-1.63%)
At close: Aug 19, 2025, 3:59 PM
180.35
0.16%
After-hours: Aug 19, 2025, 05:05 PM EDT
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 182.42 | 182.42 | 180.35 | 180.35 | n/a | -1.47% | 4,934 |
| Aug 18, 2025 | 180.21 | 183.14 | 180.21 | 183.04 | n/a | 1.28% | 1,000 |
| Aug 15, 2025 | 179.24 | 180.73 | 179.24 | 180.73 | 180.73 | 0.50% | 1,719 |
| Aug 14, 2025 | 179.37 | 180.00 | 179.37 | 179.83 | 179.83 | -1.50% | 2,449 |
| Aug 13, 2025 | 181.12 | 182.57 | 181.10 | 182.57 | 182.57 | 2.32% | 1,417 |
| Aug 12, 2025 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | 1.68% | 419 |
| Aug 11, 2025 | 179.37 | 179.37 | 175.49 | 175.49 | 175.49 | -1.44% | 1,034 |
| Aug 8, 2025 | 179.89 | 180.01 | 178.05 | 178.05 | 178.05 | -1.78% | 1,200 |
| Aug 7, 2025 | 185.51 | 185.51 | 179.11 | 181.27 | 181.27 | -1.32% | 2,220 |
| Aug 6, 2025 | 184.77 | 184.77 | 183.05 | 183.70 | 183.70 | -0.53% | 1,546 |
| Aug 5, 2025 | 187.65 | 187.65 | 184.58 | 184.67 | 184.67 | -1.11% | 1,000 |
| Aug 4, 2025 | 184.43 | 186.74 | 184.43 | 186.74 | 186.74 | 2.72% | 4,206 |
| Aug 1, 2025 | 183.19 | 183.19 | 181.79 | 181.79 | 181.79 | -2.61% | 1,700 |
| Jul 31, 2025 | 189.93 | 189.93 | 186.67 | 186.67 | 186.67 | -1.40% | 900 |
| Jul 30, 2025 | 189.77 | 191.35 | 188.62 | 189.32 | 189.32 | 0.30% | 3,416 |
| Jul 29, 2025 | 191.87 | 191.87 | 188.05 | 188.76 | 188.76 | -1.12% | 2,132 |
| Jul 28, 2025 | 191.72 | 191.72 | 190.82 | 190.89 | 190.89 | 0.37% | 1,500 |
| Jul 25, 2025 | 190.11 | 190.18 | 190.11 | 190.18 | 190.18 | 0.49% | 651 |
| Jul 24, 2025 | 190.02 | 190.02 | 188.53 | 189.25 | 189.25 | -0.18% | 1,346 |
| Jul 23, 2025 | 188.73 | 189.59 | 187.55 | 189.59 | 189.59 | 0.94% | 1,700 |