Quantcast

SPDR FactSet Innovative Technology ETF Historical Stock Prices

(ETF)
XITK 
$84.37
*  
5.48
6.1%
Get XITK Alerts
*Delayed - data as of Nov. 19, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 86.50 89.29 84.37 84.37 27,640
11/16/2018 89.03 90.03 88.6601 89.85 15,435
11/15/2018 88.21 90.4065 88.06 90.189 15,222
11/14/2018 88.97 89.42 87.5714 88.08 18,120
11/13/2018 88.65 89.3625 87.61 88.02 18,139
11/12/2018 90.45 90.45 86.8801 87.64 24,714
11/09/2018 92.5 92.5 90.3801 91.23 9,102
11/08/2018 94.67 94.78 93 93.65 17,129
11/07/2018 92.0008 94.63 92.0008 94.63 25,230
11/06/2018 90.67 91.82 90.63 90.84 19,423
11/05/2018 91.73 92.3 89.74 91.05 32,523
11/02/2018 93.43 93.43 91.33 91.82 11,997
11/01/2018 90.62 92.91 89.76 92.72 30,295
10/31/2018 88.54 90.38 88.52 90.12 21,071
10/30/2018 86.1 86.82 84.56 86.58 23,706
10/29/2018 87.42 88.26 83.7 84.87 5,208
10/26/2018 87.64 88.1 84.83 86.59 43,209
10/25/2018 87.86 88.9637 86.95 88.5373 23,699
10/24/2018 91.36 91.36 86.07 86.07 18,037
10/23/2018 90.08 91.06 88.58 90.89 14,528
10/22/2018 90.44 91.5799 90 91.4 16,407
10/19/2018 92.68 93.26 89.84 89.84 8,020
10/18/2018 94.54 94.54 91.89 92.21 10,985
10/17/2018 95.5 95.5 93.71 94.3726 10,909
10/16/2018 92.15 94.84 92.11 94.84 14,807
10/15/2018 91.75 92.1973 90.36 91.48 17,427
10/12/2018 90.82 92.79 90.4422 91.67 20,772
10/11/2018 90.05 91.3199 88.9198 89.6597 27,688
10/10/2018 93.894 93.894 90.1802 90.64 17,158
10/09/2018 94.76 95.5936 94.1 94.16 16,450
10/08/2018 97.06 97.06 94 94.92 13,256
10/05/2018 99.23 99.23 96.28 97.51 13,686
10/04/2018 100.72 100.72 97.9 98.34 19,601
10/03/2018 100.73 101.2699 100.17 100.95 26,558
10/02/2018 102.26 102.26 99.7101 99.85 19,429
10/01/2018 104.93 104.93 102.32 102.32 5,062
09/28/2018 103.87 104.3699 103.3901 103.7 9,721
09/27/2018 104.91 104.91 103.4 103.46 31,653
09/26/2018 104.95 104.95 103.39 103.425 15,286
09/25/2018 104.46 104.46 103.28 104 10,828
09/24/2018 102.2 103.1885 101.17 102.9337 13,782
09/21/2018 104.62 104.62 102.8301 103.22 7,372
09/20/2018 104.14 104.18 103.49 104.03 8,009
09/19/2018 103.2722 103.335 102.6016 102.94 4,661
09/18/2018 103.97 104.46 103.97 104.15 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio