Quantcast

SPDR FactSet Innovative Technology ETF Historical Stock Prices

(ETF)
XITK 
$104.15
*  
0.9234
0.89%
Get XITK Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading XITK now


Community Rating:
View:    XITK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 104.23 104.46 103.97 104.15 6,955
09/17/2018 104.04 104.04 103.1201 103.2266 5,107
09/14/2018 105.85 105.97 105.2799 105.42 24,459
09/13/2018 105.15 106.06 104.8389 105.306 24,924
09/12/2018 103.57 104.45 102.43 104.19 9,268
09/11/2018 103 104.5299 103 104.255 6,538
09/10/2018 103.718 105.36 102.51 103.475 11,157
09/07/2018 102.47 104.3999 101.94 103.03 14,116
09/06/2018 102.5 103.1018 101.77 102.37 6,843
09/05/2018 105.83 105.83 101.53 102.6316 26,055
09/04/2018 105.2 105.48 104.4301 105.3601 11,195
08/31/2018 104.33 105.3 104.33 105.189 6,469
08/30/2018 105.47 105.6999 104.56 104.6 28,056
08/29/2018 104.5 105.35 104.49 105.13 27,241
08/28/2018 105.44 105.44 103.89 104.2265 7,957
08/27/2018 104.12 104.8499 103.85 104.0503 13,332
08/24/2018 102.36 103.29 102.36 103.25 11,065
08/23/2018 100.66 102.91 100.66 101.6185 10,067
08/22/2018 99.99 101.67 99.87 100.818 34,023
08/21/2018 99.44 100.11 99.14 99.6 13,047
08/20/2018 99.49 99.49 96.82 98.79 37,195
08/17/2018 98.95 98.95 97.37 98.2 10,514
08/16/2018 97.65 98.5524 97.65 98.33 4,972
08/15/2018 99.08 99.08 96.9781 97.62 8,900
08/14/2018 99.85 99.85 97.94 98.9 16,932
08/13/2018 99.11 100.8 98.33 98.33 21,441
08/10/2018 98.91 99.89 98.7998 99.57 8,748
08/09/2018 98.37 99.47 98.35 99.12 16,224
08/08/2018 98 98.3825 97.48 97.84 11,113
08/07/2018 96.79 98.24 96.79 98 11,664
08/06/2018 96.6 97.248 95.93 97.14 7,132
08/03/2018 96.58 96.98 95.2312 95.6579 8,155
08/02/2018 94.68 102.22 94.68 96.73 58,279
08/01/2018 98.08 98.08 94.38 94.879 6,870
07/31/2018 97.7 97.7 93.0414 94.12 13,181
07/30/2018 97.02 97.827 93.44 94.16 24,399
07/27/2018 101.74 101.74 96.86 97.29 10,830
07/26/2018 100.95 101 99.85 100.74 17,963
07/25/2018 99.3 101.7 96 100.7707 17,399
07/24/2018 102.23 102.23 96.76 98.9248 11,305
07/23/2018 100 100.949 100 100.949 8,779
07/20/2018 102.1 102.1 100.5901 100.5901 7,162
07/19/2018 102.17 102.17 100.99 101.2 6,108
07/18/2018 102.12 102.12 100.76 101.445 10,608
07/17/2018 103.42 103.42 99.86 101.41 11,964
07/16/2018 100.23 100.81 100.1486 100.2764 9,744
07/13/2018 101.83 101.83 100.32 100.4593 17,984
07/12/2018 99.94 101.38 99.73 101.38 17,654
07/11/2018 98.58 99.17 98.14 98.8429 13,316
07/10/2018 100.06 100.06 98.83 99.17 10,325
07/09/2018 99.71 99.8 98.58 99.2219 9,792
07/06/2018 98.51 99.365 97.7 98.48 13,365
07/05/2018 97.4 97.6622 96.17 97.13 16,966
07/03/2018 97.59 97.59 96.3314 96.3314 13,716
07/02/2018 94.87 96.71 92.6 96.71 13,000
06/29/2018 96.02 96.408 95.25 95.55 23,346
06/28/2018 93.52 96.31 93.3551 95.234 12,153
06/27/2018 96.98 97.02 93.66 93.66 17,603
06/26/2018 95.64 96.83 95.64 96.3372 29,931
06/25/2018 98.17 98.17 94.76 95.588 26,534
06/22/2018 100.74 100.74 98.53 98.733 13,441
06/21/2018 102.05 107 96.17 99.4 15,546
06/20/2018 102.1 102.3799 101.61 101.61 22,951
06/19/2018 101.01 102.25 97.14 101.36 47,464
06/18/2018 101.15 102.47 100.54 102.47 21,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XITK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio