Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SPDR Factset Innovative Technology ETF (NY: XITK )

160.22 +0.86 (+0.54%)

Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	161.00	161.00	160.22	160.22	750	+0.86(+0.54%)
Oct 17, 2024	159.26	159.80	159.26	159.36	937	-0.32(-0.20%)
Oct 16, 2024	159.69	159.69	159.69	159.69	449	+0.39(+0.25%)
Oct 15, 2024	159.33	159.38	159.30	159.30	907	-1.29(-0.80%)
Oct 14, 2024	159.88	160.58	159.88	160.58	1,903	+0.93(+0.58%)
Oct 11, 2024	157.72	159.66	157.72	159.66	1,818	+2.12(+1.35%)
Oct 10, 2024	157.00	157.53	157.00	157.53	997	+0.66(+0.42%)
Oct 09, 2024	156.88	156.88	156.88	156.88	1,202	+1.49(+0.96%)
Oct 08, 2024	155.32	155.47	155.17	155.39	1,997	+1.98(+1.29%)
Oct 07, 2024	153.90	153.90	153.41	153.41	6,689	-1.30(-0.84%)
Oct 04, 2024	154.57	154.76	154.57	154.71	992	+2.59(+1.70%)
Oct 03, 2024	151.12	152.13	151.12	152.12	875	-0.10(-0.07%)
Oct 02, 2024	152.22	152.22	152.22	152.22	610	+0.73(+0.48%)
Oct 01, 2024	151.89	151.89	151.49	151.49	452	-3.09(-2.00%)
Sep 30, 2024	153.71	154.57	153.71	154.57	796	-0.04(-0.03%)
Sep 27, 2024	155.44	155.44	154.42	154.62	859	+0.03(+0.02%)
Sep 26, 2024	155.81	155.81	154.12	154.59	1,559	+0.91(+0.59%)
Sep 25, 2024	154.19	154.19	153.45	153.68	879	-0.43(-0.28%)
Sep 24, 2024	153.34	154.26	152.22	154.11	3,031	+1.36(+0.89%)
Sep 23, 2024	153.02	153.02	152.44	152.75	1,359	-0.02(-0.02%)
Sep 20, 2024	152.42	152.77	152.13	152.77	1,058	+0.05(+0.03%)
Sep 19, 2024	152.51	153.13	152.51	152.72	1,119	+3.57(+2.39%)
Sep 18, 2024	149.01	151.51	148.74	149.15	2,947	-0.40(-0.27%)
Sep 17, 2024	149.38	149.55	148.87	149.55	2,827	+0.25(+0.17%)
Sep 16, 2024	148.37	149.29	148.37	149.29	1,930	+0.33(+0.22%)
Sep 13, 2024	148.89	148.97	148.80	148.97	1,031	+2.68(+1.83%)
Sep 12, 2024	145.02	146.28	145.02	146.28	500	+1.35(+0.93%)
Sep 11, 2024	140.77	144.93	140.77	144.93	1,642	+2.69(+1.89%)
Sep 10, 2024	141.73	142.24	141.53	142.24	598	+0.11(+0.08%)
Sep 09, 2024	142.13	142.13	142.13	142.13	1,077	+1.06(+0.75%)
Sep 06, 2024	144.90	144.90	141.07	141.07	855	-3.14(-2.18%)
Sep 05, 2024	144.22	144.44	144.21	144.21	710	-0.24(-0.17%)
Sep 04, 2024	142.89	144.81	142.89	144.46	1,543	-0.38(-0.26%)
Sep 03, 2024	145.10	145.17	144.84	144.84	786	-5.80(-3.85%)
Aug 30, 2024	150.07	150.64	150.07	150.64	560	+0.79(+0.53%)
Aug 29, 2024	151.24	151.24	149.85	149.85	990	+1.29(+0.87%)
Aug 28, 2024	149.97	149.97	148.56	148.56	445	-2.74(-1.81%)
Aug 27, 2024	149.80	151.48	149.80	151.30	1,014	-0.12(-0.08%)
Aug 26, 2024	151.81	151.81	151.38	151.41	1,970	-0.78(-0.51%)
Aug 23, 2024	152.11	152.19	151.78	152.19	1,752	+3.32(+2.23%)
Aug 22, 2024	151.65	151.65	148.87	148.87	748	-2.45(-1.62%)
Aug 21, 2024	150.81	151.32	150.81	151.32	965	+1.91(+1.27%)
Aug 20, 2024	149.29	149.64	149.27	149.42	1,553	-0.89(-0.59%)
Aug 19, 2024	148.29	150.31	148.09	150.31	1,191	+2.39(+1.62%)
Aug 16, 2024	147.92	147.92	147.92	147.92	689	+0.48(+0.32%)
Aug 15, 2024	146.92	147.64	146.92	147.44	990	+3.57(+2.48%)
Aug 14, 2024	143.10	143.87	143.10	143.87	8,594	+0.58(+0.41%)
Aug 13, 2024	140.46	143.29	140.46	143.29	12,272	+4.23(+3.04%)
Aug 12, 2024	140.14	140.14	138.77	139.06	842	-0.48(-0.34%)
Aug 09, 2024	138.59	139.53	138.57	139.53	4,583	+1.36(+0.99%)
Aug 08, 2024	135.65	138.17	135.65	138.17	902	+4.71(+3.53%)
Aug 07, 2024	137.95	137.95	133.46	133.46	559	-1.16(-0.86%)
Aug 06, 2024	135.30	135.58	133.37	134.62	1,918	+0.58(+0.43%)
Aug 05, 2024	129.47	135.23	129.47	134.04	4,367	-4.02(-2.91%)
Aug 02, 2024	138.06	138.06	138.06	138.06	212	-4.62(-3.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

SPDR Factset Innovative Technology ETF (NY: XITK )

Historical Prices