State Street SPDR FactSet Innovative Technology ETF (XITK)
NYSEARCA: XITK · Real-Time Price · USD
185.25
+3.45 (1.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 180.41 | 185.25 | 180.41 | 185.25 | 185.25 | 1.89% | 1,092 |
| Jun 25, 2026 | 183.79 | 183.79 | 181.80 | 181.80 | 181.80 | -1.25% | 669 |
| Jun 24, 2026 | 184.51 | 186.24 | 183.56 | 184.11 | 184.11 | -1.22% | 2,112 |
| Jun 23, 2026 | 185.37 | 188.66 | 185.37 | 186.40 | 186.39 | -3.29% | 1,469 |
| Jun 22, 2026 | 193.00 | 193.00 | 189.85 | 192.74 | 192.74 | -0.20% | 1,467 |
| Jun 18, 2026 | 195.14 | 195.14 | 191.87 | 193.12 | 193.12 | 0.93% | 443 |
| Jun 17, 2026 | 195.95 | 196.19 | 191.34 | 191.34 | 191.34 | -1.24% | 2,238 |
| Jun 16, 2026 | 199.95 | 201.49 | 193.62 | 193.75 | 193.75 | -3.47% | 595 |
| Jun 15, 2026 | 200.41 | 202.05 | 200.41 | 200.71 | 200.71 | 3.37% | 1,496 |
| Jun 12, 2026 | 193.10 | 195.85 | 193.10 | 194.16 | 194.16 | 1.00% | 1,829 |
| Jun 11, 2026 | 188.72 | 192.24 | 188.72 | 192.24 | 192.24 | 2.29% | 838 |
| Jun 10, 2026 | 190.25 | 190.25 | 187.93 | 187.93 | 187.93 | -0.48% | 1,634 |
| Jun 9, 2026 | 197.08 | 197.08 | 180.84 | 188.84 | 188.84 | -2.94% | 1,466 |
| Jun 8, 2026 | 196.03 | 196.03 | 194.55 | 194.55 | 194.55 | 1.49% | 798 |
| Jun 5, 2026 | 200.06 | 200.06 | 191.03 | 191.70 | 191.70 | -6.38% | 1,934 |
| Jun 4, 2026 | 204.76 | 204.76 | 204.76 | 204.76 | 204.76 | 0.69% | 157 |
| Jun 3, 2026 | 208.17 | 208.17 | 203.13 | 203.35 | 203.35 | -3.51% | 1,120 |
| Jun 2, 2026 | 210.74 | 210.74 | 210.74 | 210.74 | 210.74 | -0.13% | 780 |
| Jun 1, 2026 | 204.60 | 211.23 | 204.60 | 211.01 | 211.01 | 5.24% | 1,186 |
| May 29, 2026 | 198.14 | 200.50 | 196.52 | 200.50 | 200.50 | 1.15% | 1,756 |
| May 28, 2026 | 197.50 | 198.26 | 197.50 | 198.22 | 198.22 | 1.42% | 735 |
| May 27, 2026 | 197.38 | 197.38 | 195.45 | 195.45 | 195.44 | -1.18% | 1,037 |
| May 26, 2026 | 198.88 | 198.88 | 196.65 | 197.78 | 197.78 | 0.57% | 4,470 |
| May 22, 2026 | 193.88 | 196.65 | 193.88 | 196.65 | 196.65 | 3.39% | 2,255 |
| May 21, 2026 | 185.33 | 190.20 | 185.33 | 190.20 | 190.20 | 2.11% | 2,627 |
| May 20, 2026 | 184.28 | 186.28 | 184.28 | 186.28 | 186.28 | 1.36% | 716 |
| May 19, 2026 | 182.17 | 183.79 | 181.56 | 183.79 | 183.79 | 0.22% | 1,024 |
| May 18, 2026 | 181.81 | 183.38 | 181.59 | 183.38 | 183.38 | -1.41% | 640 |
| May 15, 2026 | 182.42 | 187.08 | 182.42 | 186.00 | 186.00 | -0.40% | 1,243 |
| May 14, 2026 | 186.81 | 188.76 | 186.75 | 186.75 | 186.75 | -0.48% | 723 |
| May 13, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.07% | 277 |
| May 12, 2026 | 189.14 | 189.51 | 187.79 | 187.79 | 187.79 | -1.66% | 889 |
| May 11, 2026 | 190.18 | 191.53 | 190.18 | 190.96 | 190.96 | 1.40% | 1,171 |
| May 8, 2026 | 187.19 | 188.33 | 187.19 | 188.33 | 188.33 | 1.67% | 960 |
| May 7, 2026 | 187.57 | 187.57 | 185.24 | 185.24 | 185.24 | 0.43% | 810 |
| May 6, 2026 | 184.90 | 184.90 | 182.69 | 184.44 | 184.44 | -0.35% | 453 |
| May 5, 2026 | 183.63 | 185.32 | 183.63 | 185.09 | 185.09 | 2.35% | 1,131 |
| May 4, 2026 | 180.85 | 181.11 | 180.69 | 180.84 | 180.84 | 0.90% | 1,102 |
| May 1, 2026 | 174.07 | 179.31 | 174.07 | 179.22 | 179.22 | 4.49% | 1,351 |
| Apr 30, 2026 | 170.03 | 171.52 | 167.40 | 171.52 | 171.52 | 1.69% | 1,203 |
| Apr 29, 2026 | 166.10 | 168.66 | 166.10 | 168.66 | 168.66 | 1.61% | 927 |
| Apr 28, 2026 | 165.80 | 167.37 | 165.30 | 165.99 | 165.99 | -1.68% | 1,766 |
| Apr 27, 2026 | 170.15 | 170.15 | 168.67 | 168.83 | 168.83 | -1.87% | 4,078 |
| Apr 24, 2026 | 167.42 | 172.04 | 167.42 | 172.04 | 172.04 | 3.68% | 2,744 |
| Apr 23, 2026 | 170.79 | 170.79 | 165.94 | 165.94 | 165.94 | -4.23% | 947 |
| Apr 22, 2026 | 171.64 | 173.26 | 170.99 | 173.26 | 173.26 | 2.07% | 719 |
| Apr 21, 2026 | 172.03 | 172.03 | 169.12 | 169.74 | 169.74 | -1.02% | 779 |
| Apr 20, 2026 | 167.65 | 171.49 | 167.65 | 171.49 | 171.49 | 1.06% | 766 |
| Apr 17, 2026 | 168.91 | 170.00 | 168.88 | 169.68 | 169.68 | 1.55% | 6,837 |
| Apr 16, 2026 | 163.95 | 167.10 | 163.95 | 167.10 | 167.10 | 3.10% | 1,066 |
| Apr 15, 2026 | 160.15 | 162.07 | 160.15 | 162.07 | 162.07 | 3.07% | 998 |
| Apr 14, 2026 | 157.05 | 157.23 | 157.05 | 157.23 | 157.23 | 1.30% | 445 |
| Apr 13, 2026 | 152.65 | 155.21 | 152.65 | 155.21 | 155.21 | 3.74% | 2,038 |
| Apr 10, 2026 | 149.50 | 149.61 | 149.07 | 149.61 | 149.61 | -0.71% | 803 |
| Apr 9, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | -1.27% | 145 |
| Apr 8, 2026 | 157.15 | 157.15 | 152.62 | 152.62 | 152.62 | 1.90% | 1,426 |
| Apr 7, 2026 | 148.45 | 149.76 | 148.45 | 149.76 | 149.76 | 0.40% | 1,669 |
| Apr 6, 2026 | 149.02 | 149.17 | 149.02 | 149.17 | 149.17 | -0.25% | 852 |
| Apr 2, 2026 | 142.71 | 149.55 | 142.71 | 149.55 | 149.55 | 2.22% | 2,054 |
| Apr 1, 2026 | 147.23 | 148.50 | 146.30 | 146.30 | 146.30 | -0.20% | 4,879 |
| Mar 31, 2026 | 143.71 | 146.59 | 142.98 | 146.59 | 146.59 | 3.61% | 1,576 |
| Mar 30, 2026 | 145.98 | 145.98 | 141.05 | 141.49 | 141.49 | -1.89% | 1,568 |
| Mar 27, 2026 | 147.36 | 147.36 | 143.60 | 144.22 | 144.22 | -3.10% | 3,331 |
| Mar 26, 2026 | 150.79 | 153.67 | 148.83 | 148.83 | 148.83 | -2.80% | 997 |
| Mar 25, 2026 | 154.34 | 155.29 | 152.17 | 153.12 | 153.12 | 0.41% | 3,700 |
| Mar 24, 2026 | 152.85 | 154.02 | 152.30 | 152.50 | 152.50 | -1.58% | 1,402 |
| Mar 23, 2026 | 152.74 | 155.95 | 152.74 | 154.95 | 154.95 | 3.45% | 2,231 |
| Mar 20, 2026 | 153.67 | 153.67 | 149.78 | 149.78 | 149.78 | -3.05% | 1,651 |
| Mar 19, 2026 | 149.52 | 154.63 | 149.52 | 154.49 | 154.49 | 1.50% | 2,446 |
| Mar 18, 2026 | 154.43 | 154.43 | 152.21 | 152.21 | 152.21 | -0.03% | 1,874 |
| Mar 17, 2026 | 152.41 | 152.41 | 152.25 | 152.25 | 152.25 | 0.09% | 371 |
| Mar 16, 2026 | 153.49 | 153.49 | 152.11 | 152.11 | 152.11 | 0.79% | 774 |
| Mar 13, 2026 | 150.42 | 150.92 | 150.23 | 150.92 | 150.92 | -0.11% | 13,068 |
| Mar 12, 2026 | 152.76 | 152.76 | 151.08 | 151.08 | 151.08 | -2.99% | 451 |
| Mar 11, 2026 | 155.17 | 155.84 | 154.41 | 155.73 | 155.73 | 0.55% | 12,948 |
| Mar 10, 2026 | 155.42 | 156.88 | 154.88 | 154.88 | 154.88 | -1.13% | 675 |
| Mar 9, 2026 | 151.73 | 156.65 | 150.80 | 156.65 | 156.65 | 1.81% | 1,674 |
| Mar 6, 2026 | 153.91 | 156.57 | 153.74 | 153.86 | 153.86 | -2.23% | 3,220 |
| Mar 5, 2026 | 154.75 | 157.60 | 154.75 | 157.37 | 157.37 | 1.02% | 1,179 |
| Mar 4, 2026 | 156.25 | 156.44 | 155.39 | 155.78 | 155.78 | 0.71% | 9,428 |
| Mar 3, 2026 | 150.00 | 155.59 | 150.00 | 154.68 | 154.68 | -0.73% | 8,413 |
| Mar 2, 2026 | 150.22 | 155.91 | 150.22 | 155.82 | 155.82 | 2.86% | 1,290 |
| Feb 27, 2026 | 149.52 | 151.49 | 149.52 | 151.49 | 151.48 | -0.62% | 1,195 |
| Feb 26, 2026 | 151.53 | 152.44 | 151.41 | 152.43 | 152.43 | 0.94% | 1,405 |
| Feb 25, 2026 | 148.04 | 151.01 | 148.04 | 151.01 | 151.01 | 2.76% | 2,547 |
| Feb 24, 2026 | 142.87 | 146.98 | 142.86 | 146.95 | 146.95 | 3.29% | 1,430 |
| Feb 23, 2026 | 147.56 | 147.56 | 142.27 | 142.27 | 142.27 | -4.61% | 788 |
| Feb 20, 2026 | 149.70 | 149.70 | 149.15 | 149.15 | 149.15 | -0.26% | 652 |
| Feb 19, 2026 | 148.33 | 149.54 | 148.33 | 149.54 | 149.54 | 0.24% | 1,498 |
| Feb 18, 2026 | 150.00 | 150.00 | 148.84 | 149.18 | 149.18 | 1.25% | 1,209 |
| Feb 17, 2026 | 147.98 | 147.98 | 146.74 | 147.34 | 147.34 | -1.23% | 1,320 |
| Feb 13, 2026 | 149.36 | 150.73 | 149.17 | 149.17 | 149.17 | 1.42% | 1,270 |
| Feb 12, 2026 | 153.23 | 153.23 | 147.08 | 147.08 | 147.08 | -3.54% | 2,133 |
| Feb 11, 2026 | 158.16 | 158.16 | 152.47 | 152.47 | 152.47 | -2.77% | 604 |
| Feb 10, 2026 | 157.83 | 158.50 | 156.80 | 156.80 | 156.80 | 0.11% | 1,168 |
| Feb 9, 2026 | 153.55 | 156.68 | 153.55 | 156.63 | 156.63 | 1.26% | 1,097 |
| Feb 6, 2026 | 150.56 | 154.69 | 149.91 | 154.68 | 154.68 | 4.70% | 5,591 |
| Feb 5, 2026 | 150.49 | 152.18 | 147.74 | 147.74 | 147.74 | -3.16% | 2,247 |
| Feb 4, 2026 | 156.04 | 156.04 | 150.05 | 152.57 | 152.57 | -2.42% | 10,633 |
| Feb 3, 2026 | 164.79 | 164.79 | 155.20 | 156.35 | 156.35 | -5.04% | 7,856 |