XITK Historical Prices
State Street SPDR FactSet Innovative Technology ETF · daily open, high, low, close & volume
Trading days
249
Period high
211.22
Period low
141.05
Period change
+6.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 195.98 | 197.29 | 195.87 | 197.29 | -1.40% | 760 |
| Oct 28, 2026 | 198.60 | 200.09 | 198.60 | 200.09 | +1.14% | 651 |
| Oct 27, 2026 | 197.71 | 198.30 | 197.08 | 197.84 | +0.27% | 674 |
| Oct 26, 2026 | 197.32 | 197.32 | 197.32 | 197.32 | +0.85% | 309 |
| Oct 23, 2026 | 193.90 | 195.82 | 193.90 | 195.65 | +0.45% | 704 |
| Oct 22, 2026 | 194.95 | 194.95 | 194.78 | 194.78 | -1.98% | 288 |
| Oct 21, 2026 | 198.99 | 199.27 | 198.43 | 198.71 | +1.90% | 523 |
| Oct 20, 2026 | 191.20 | 195.02 | 191.20 | 195.00 | +2.02% | 768 |
| Oct 19, 2026 | 188.44 | 192.01 | 188.41 | 191.13 | +2.01% | 3,667 |
| Oct 16, 2026 | 191.84 | 191.98 | 187.36 | 187.36 | -4.57% | 1,166 |
| Oct 15, 2026 | 188.64 | 196.33 | 188.64 | 196.33 | +2.09% | 1,135 |
| Oct 14, 2026 | 196.68 | 196.68 | 191.85 | 192.31 | -3.92% | 1,694 |
| Oct 13, 2026 | 198.94 | 201.04 | 198.94 | 200.16 | -0.29% | 1,852 |
| Oct 12, 2026 | 204.03 | 204.03 | 200.73 | 200.73 | -2.22% | 700 |
| Oct 9, 2026 | 205.28 | 205.28 | 205.28 | 205.28 | +1.15% | 835 |
| Oct 8, 2026 | 204.00 | 204.21 | 202.68 | 202.96 | -1.20% | 1,994 |
| Oct 7, 2026 | 203.78 | 205.41 | 203.78 | 205.41 | -0.87% | 688 |
| Oct 6, 2026 | 208.77 | 209.09 | 207.21 | 207.21 | +0.22% | 1,466 |
| Oct 5, 2026 | 206.38 | 206.75 | 206.01 | 206.75 | +1.02% | 4,922 |
| Oct 2, 2026 | 205.61 | 205.61 | 204.66 | 204.66 | +0.65% | 242 |
| Oct 1, 2026 | 200.36 | 203.79 | 200.36 | 203.34 | +2.11% | 1,158 |
| Sep 30, 2026 | 199.30 | 199.30 | 199.13 | 199.13 | +1.08% | 446 |
| Sep 29, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | +0.52% | 169 |
| Sep 28, 2026 | 197.18 | 197.18 | 194.29 | 195.98 | -2.27% | 2,060 |
| Sep 25, 2026 | 200.53 | 200.53 | 200.53 | 200.53 | +0.07% | 539 |
| Sep 24, 2026 | 198.55 | 200.39 | 198.52 | 200.39 | +0.04% | 2,137 |
| Sep 23, 2026 | 200.01 | 200.31 | 200.01 | 200.31 | -0.94% | 299 |
| Sep 22, 2026 | 200.48 | 202.21 | 200.48 | 202.21 | -0.25% | 1,731 |
| Sep 21, 2026 | 198.40 | 203.05 | 198.40 | 202.73 | +3.59% | 3,635 |
| Sep 18, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | -0.39% | 60 |
| Sep 17, 2026 | 196.16 | 196.48 | 195.81 | 196.48 | +1.94% | 561 |
| Sep 16, 2026 | 192.53 | 194.17 | 190.99 | 192.74 | +0.53% | 3,149 |
| Sep 15, 2026 | 192.54 | 192.54 | 191.72 | 191.72 | -0.69% | 508 |
| Sep 14, 2026 | 192.15 | 194.44 | 192.15 | 193.05 | -0.27% | 1,600 |
| Sep 11, 2026 | 193.12 | 194.30 | 192.91 | 193.58 | +0.34% | 3,264 |
| Sep 9, 2026 | 195.00 | 195.00 | 192.92 | 192.92 | -1.43% | 719 |
| Sep 8, 2026 | 196.73 | 196.73 | 193.60 | 195.70 | -0.20% | 1,607 |
| Sep 4, 2026 | 195.52 | 196.09 | 194.74 | 196.09 | -0.18% | 1,058 |
| Sep 3, 2026 | 196.14 | 197.00 | 196.14 | 196.46 | +1.40% | 10,711 |
| Sep 2, 2026 | 192.62 | 193.75 | 192.62 | 193.75 | -3.31% | 467 |
| Aug 31, 2026 | 199.55 | 200.39 | 199.55 | 200.39 | -0.02% | 1,069 |
| Aug 28, 2026 | 203.78 | 203.88 | 200.44 | 200.44 | -1.89% | 599 |
| Aug 27, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | +3.08% | 334 |
| Aug 26, 2026 | 197.11 | 198.19 | 197.11 | 198.19 | -0.10% | 808 |
| Aug 25, 2026 | 198.29 | 198.59 | 197.89 | 198.39 | +0.51% | 884 |
| Aug 24, 2026 | 196.92 | 197.39 | 196.92 | 197.39 | -2.19% | 614 |
| Aug 21, 2026 | 200.30 | 201.81 | 200.24 | 201.81 | +0.61% | 691 |
| Aug 20, 2026 | 200.13 | 200.60 | 200.13 | 200.60 | -0.44% | 434 |
| Aug 19, 2026 | 201.49 | 201.49 | 201.49 | 201.49 | -0.92% | 471 |
| Aug 18, 2026 | 205.98 | 207.12 | 203.37 | 203.37 | -2.87% | 859 |
| Aug 17, 2026 | 209.90 | 209.90 | 208.21 | 209.37 | -0.10% | 1,531 |
| Aug 14, 2026 | 210.00 | 210.00 | 208.62 | 209.59 | +0.40% | 522 |
| Aug 13, 2026 | 203.63 | 208.76 | 203.63 | 208.76 | +2.23% | 504 |
| Aug 12, 2026 | 205.28 | 205.28 | 204.21 | 204.21 | +0.96% | 481 |
| Aug 11, 2026 | 203.17 | 203.35 | 202.26 | 202.26 | -0.46% | 1,577 |
| Aug 10, 2026 | 204.16 | 204.20 | 203.19 | 203.19 | -1.08% | 1,628 |
| Aug 7, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | +4.19% | 60 |
| Aug 6, 2026 | 193.06 | 197.13 | 193.06 | 197.13 | +0.39% | 1,172 |
| Aug 5, 2026 | 200.06 | 200.06 | 196.37 | 196.37 | -1.13% | 626 |
| Aug 4, 2026 | 192.43 | 198.99 | 192.43 | 198.62 | +4.28% | 4,314 |
| Aug 3, 2026 | 191.19 | 191.22 | 190.46 | 190.46 | +3.47% | 40,421 |
| Jul 31, 2026 | 181.73 | 184.08 | 181.71 | 184.08 | +2.10% | 387 |
| Jul 30, 2026 | 178.02 | 180.29 | 178.02 | 180.29 | +3.08% | 299 |
| Jul 29, 2026 | 177.58 | 177.58 | 174.90 | 174.90 | -1.47% | 698 |
| Jul 28, 2026 | 177.51 | 177.51 | 177.51 | 177.51 | -0.99% | 109 |
| Jul 27, 2026 | 179.29 | 179.29 | 179.29 | 179.29 | +2.16% | 212 |
| Jul 24, 2026 | 176.02 | 176.02 | 175.49 | 175.49 | -1.16% | 504 |
| Jul 23, 2026 | 177.84 | 177.84 | 177.56 | 177.56 | -1.60% | 620 |
| Jul 22, 2026 | 181.09 | 181.09 | 180.44 | 180.44 | -2.94% | 233 |
| Jul 21, 2026 | 184.16 | 185.91 | 184.16 | 185.91 | +1.97% | 2,028 |
| Jul 20, 2026 | 182.31 | 182.31 | 182.31 | 182.31 | +0.42% | 104 |
| Jul 17, 2026 | 179.26 | 181.54 | 179.26 | 181.54 | -0.67% | 610 |
| Jul 16, 2026 | 182.62 | 182.76 | 182.62 | 182.76 | -2.62% | 1,744 |
| Jul 15, 2026 | 189.94 | 189.94 | 185.88 | 187.67 | -1.58% | 417 |
| Jul 14, 2026 | 188.35 | 191.09 | 188.35 | 190.68 | +1.51% | 1,858 |
| Jul 13, 2026 | 186.56 | 188.08 | 186.56 | 187.85 | -1.63% | 677 |
| Jul 10, 2026 | 190.80 | 190.96 | 189.54 | 190.96 | -1.42% | 2,242 |
| Jul 9, 2026 | 193.71 | 193.71 | 193.71 | 193.71 | +2.45% | 20 |
| Jul 8, 2026 | 188.94 | 189.08 | 187.34 | 189.08 | -0.11% | 2,101 |
| Jul 7, 2026 | 193.76 | 193.76 | 189.30 | 189.30 | -2.10% | 2,175 |
| Jul 6, 2026 | 189.56 | 194.61 | 189.56 | 193.36 | +2.44% | 2,538 |
| Jul 2, 2026 | 195.32 | 195.37 | 187.40 | 188.76 | -3.30% | 1,234 |
| Jul 1, 2026 | 197.05 | 197.09 | 195.08 | 195.19 | -0.34% | 40,466 |
| Jun 30, 2026 | 190.79 | 195.85 | 190.79 | 195.85 | +2.20% | 570 |
| Jun 29, 2026 | 188.84 | 191.63 | 188.84 | 191.63 | +3.45% | 1,167 |
| Jun 26, 2026 | 180.41 | 185.25 | 180.41 | 185.25 | +1.89% | 1,092 |
| Jun 25, 2026 | 183.79 | 183.79 | 181.80 | 181.80 | -1.25% | 669 |
| Jun 24, 2026 | 184.51 | 186.24 | 183.56 | 184.11 | -1.22% | 2,113 |
| Jun 23, 2026 | 185.37 | 188.66 | 185.37 | 186.39 | -3.29% | 1,470 |
| Jun 22, 2026 | 193.00 | 193.00 | 189.85 | 192.74 | -0.20% | 1,467 |
| Jun 18, 2026 | 195.14 | 195.14 | 191.87 | 193.12 | +0.93% | 443 |
| Jun 17, 2026 | 195.95 | 196.19 | 191.34 | 191.34 | -1.24% | 2,239 |
| Jun 16, 2026 | 199.95 | 201.49 | 193.62 | 193.75 | -3.47% | 595 |
| Jun 15, 2026 | 200.41 | 202.05 | 200.41 | 200.71 | +3.37% | 1,496 |
| Jun 12, 2026 | 193.10 | 195.85 | 193.10 | 194.16 | +1.00% | 1,829 |
| Jun 11, 2026 | 188.72 | 192.24 | 188.72 | 192.24 | +2.29% | 838 |
| Jun 10, 2026 | 190.25 | 190.25 | 187.93 | 187.93 | -0.48% | 1,635 |
| Jun 9, 2026 | 197.08 | 197.08 | 180.84 | 188.84 | -2.94% | 1,467 |
| Jun 8, 2026 | 196.03 | 196.03 | 194.55 | 194.55 | +1.49% | 798 |
| Jun 5, 2026 | 200.06 | 200.06 | 191.03 | 191.70 | -6.38% | 1,936 |
| Jun 4, 2026 | 204.76 | 204.76 | 204.76 | 204.76 | +0.69% | 158 |
| Jun 3, 2026 | 208.17 | 208.17 | 203.13 | 203.35 | -3.51% | 1,120 |
| Jun 2, 2026 | 210.74 | 210.74 | 210.74 | 210.74 | -0.13% | 781 |
| Jun 1, 2026 | 204.60 | 211.22 | 204.60 | 211.01 | +5.24% | 1,268 |
| May 29, 2026 | 198.14 | 200.50 | 196.52 | 200.50 | +1.15% | 1,756 |
| May 28, 2026 | 197.50 | 198.25 | 197.50 | 198.22 | +1.42% | 735 |
| May 27, 2026 | 197.38 | 197.38 | 195.44 | 195.44 | -1.18% | 1,039 |
| May 26, 2026 | 198.88 | 198.88 | 196.65 | 197.78 | +0.57% | 4,471 |
| May 22, 2026 | 193.88 | 196.65 | 193.88 | 196.65 | +3.39% | 2,281 |
| May 21, 2026 | 185.33 | 190.20 | 185.33 | 190.20 | +2.11% | 2,653 |
| May 20, 2026 | 184.28 | 186.28 | 184.28 | 186.28 | +1.36% | 717 |
| May 19, 2026 | 182.17 | 183.79 | 181.56 | 183.79 | +0.22% | 1,025 |
| May 18, 2026 | 181.81 | 183.38 | 181.59 | 183.38 | -1.41% | 640 |
| May 15, 2026 | 182.42 | 187.08 | 182.42 | 186.00 | -0.40% | 1,243 |
| May 14, 2026 | 186.81 | 188.76 | 186.75 | 186.75 | -0.48% | 724 |
| May 13, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | -0.07% | 278 |
| May 12, 2026 | 189.14 | 189.51 | 187.78 | 187.78 | -1.66% | 889 |
| May 11, 2026 | 190.18 | 191.53 | 190.18 | 190.96 | +1.40% | 1,171 |
| May 8, 2026 | 187.19 | 188.33 | 187.19 | 188.33 | +1.67% | 960 |
| May 7, 2026 | 187.57 | 187.57 | 185.24 | 185.24 | +0.43% | 811 |
| May 6, 2026 | 184.90 | 184.90 | 182.69 | 184.44 | -0.35% | 454 |
| May 5, 2026 | 183.63 | 185.32 | 183.63 | 185.09 | +2.35% | 1,132 |
| May 4, 2026 | 180.85 | 181.11 | 180.69 | 180.84 | +0.90% | 1,103 |
| May 1, 2026 | 174.07 | 179.31 | 174.07 | 179.22 | +4.49% | 1,351 |
| Apr 30, 2026 | 170.03 | 171.52 | 167.40 | 171.52 | +1.69% | 1,204 |
| Apr 29, 2026 | 166.10 | 168.66 | 166.10 | 168.66 | +1.61% | 927 |
| Apr 28, 2026 | 165.80 | 167.37 | 165.30 | 165.99 | -1.68% | 1,767 |
| Apr 27, 2026 | 170.15 | 170.15 | 168.67 | 168.83 | -1.87% | 4,079 |
| Apr 24, 2026 | 167.42 | 172.04 | 167.42 | 172.04 | +3.68% | 2,745 |
| Apr 23, 2026 | 170.79 | 170.79 | 165.94 | 165.94 | -4.23% | 947 |
| Apr 22, 2026 | 171.64 | 173.26 | 170.99 | 173.26 | +2.07% | 719 |
| Apr 21, 2026 | 172.03 | 172.03 | 169.12 | 169.74 | -1.02% | 780 |
| Apr 20, 2026 | 167.65 | 171.49 | 167.65 | 171.49 | +1.06% | 766 |
| Apr 17, 2026 | 168.91 | 170.00 | 168.88 | 169.68 | +1.55% | 6,837 |
| Apr 16, 2026 | 163.95 | 167.10 | 163.95 | 167.10 | +3.10% | 1,066 |
| Apr 15, 2026 | 160.15 | 162.07 | 160.15 | 162.07 | +3.07% | 998 |
| Apr 14, 2026 | 157.05 | 157.23 | 157.05 | 157.23 | +1.30% | 446 |
| Apr 13, 2026 | 152.65 | 155.21 | 152.65 | 155.21 | +3.74% | 2,038 |
| Apr 10, 2026 | 149.50 | 149.61 | 149.07 | 149.61 | -0.71% | 803 |
| Apr 9, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | -1.27% | 146 |
| Apr 8, 2026 | 157.15 | 157.15 | 152.62 | 152.62 | +1.90% | 1,426 |
| Apr 7, 2026 | 148.45 | 149.76 | 148.45 | 149.76 | +0.40% | 1,669 |
| Apr 6, 2026 | 149.02 | 149.17 | 149.02 | 149.17 | -0.25% | 853 |
| Apr 2, 2026 | 142.71 | 149.55 | 142.71 | 149.55 | +2.22% | 2,055 |
| Apr 1, 2026 | 147.23 | 148.50 | 146.30 | 146.30 | -0.20% | 4,879 |
| Mar 31, 2026 | 143.71 | 146.59 | 142.98 | 146.59 | +3.61% | 1,577 |
| Mar 30, 2026 | 145.98 | 145.98 | 141.05 | 141.49 | -1.89% | 1,568 |
| Mar 27, 2026 | 147.36 | 147.36 | 143.60 | 144.22 | -3.10% | 3,332 |
| Mar 26, 2026 | 150.79 | 153.66 | 148.83 | 148.83 | -2.80% | 997 |
| Mar 25, 2026 | 154.34 | 155.29 | 152.17 | 153.12 | +0.41% | 3,700 |
| Mar 24, 2026 | 152.85 | 154.02 | 152.30 | 152.50 | -1.58% | 1,403 |
| Mar 23, 2026 | 152.74 | 155.95 | 152.74 | 154.95 | +3.45% | 2,232 |
| Mar 20, 2026 | 153.67 | 153.67 | 149.78 | 149.78 | -3.05% | 1,651 |
| Mar 19, 2026 | 149.52 | 154.63 | 149.52 | 154.49 | +1.50% | 2,447 |
| Mar 18, 2026 | 154.43 | 154.43 | 152.21 | 152.21 | -0.03% | 1,875 |
| Mar 17, 2026 | 152.41 | 152.41 | 152.25 | 152.25 | +0.09% | 372 |
| Mar 16, 2026 | 153.49 | 153.49 | 152.11 | 152.11 | +0.79% | 775 |
| Mar 13, 2026 | 150.42 | 150.92 | 150.23 | 150.92 | -0.11% | 13,068 |
| Mar 12, 2026 | 152.76 | 152.76 | 151.08 | 151.08 | -2.99% | 452 |
| Mar 11, 2026 | 155.17 | 155.84 | 154.41 | 155.73 | +0.55% | 12,949 |
| Mar 10, 2026 | 155.41 | 156.88 | 154.88 | 154.88 | -1.13% | 675 |
| Mar 9, 2026 | 151.73 | 156.65 | 150.79 | 156.65 | +1.81% | 1,674 |
| Mar 6, 2026 | 153.91 | 156.57 | 153.74 | 153.86 | -2.23% | 3,221 |
| Mar 5, 2026 | 154.75 | 157.59 | 154.75 | 157.37 | +1.02% | 1,179 |
| Mar 4, 2026 | 156.25 | 156.44 | 155.39 | 155.78 | +0.71% | 9,428 |
| Mar 3, 2026 | 150.00 | 155.59 | 150.00 | 154.68 | -0.73% | 8,413 |
| Mar 2, 2026 | 150.22 | 155.91 | 150.22 | 155.82 | +2.86% | 1,290 |
| Feb 27, 2026 | 149.52 | 151.48 | 149.52 | 151.48 | -0.62% | 1,196 |
| Feb 26, 2026 | 151.53 | 152.44 | 151.41 | 152.43 | +0.94% | 1,405 |
| Feb 25, 2026 | 148.04 | 151.01 | 148.04 | 151.01 | +2.76% | 2,548 |
| Feb 24, 2026 | 142.87 | 146.97 | 142.86 | 146.95 | +3.29% | 1,431 |
| Feb 23, 2026 | 147.56 | 147.56 | 142.27 | 142.27 | -4.61% | 789 |
| Feb 20, 2026 | 149.70 | 149.70 | 149.15 | 149.15 | -0.26% | 652 |
| Feb 19, 2026 | 148.33 | 149.54 | 148.33 | 149.54 | +0.24% | 1,498 |
| Feb 18, 2026 | 150.00 | 150.00 | 148.84 | 149.18 | +1.25% | 1,209 |
| Feb 17, 2026 | 147.98 | 147.98 | 146.74 | 147.34 | -1.23% | 1,320 |
| Feb 13, 2026 | 149.36 | 150.73 | 149.17 | 149.17 | +1.42% | 1,270 |
| Feb 12, 2026 | 153.23 | 153.23 | 147.08 | 147.08 | -3.54% | 2,133 |
| Feb 11, 2026 | 158.16 | 158.16 | 152.47 | 152.47 | -2.77% | 604 |
| Feb 10, 2026 | 157.83 | 158.50 | 156.80 | 156.80 | +0.11% | 1,168 |
| Feb 9, 2026 | 153.55 | 156.68 | 153.55 | 156.63 | +1.26% | 1,097 |
| Feb 6, 2026 | 150.56 | 154.69 | 149.91 | 154.68 | +4.70% | 5,591 |
| Feb 5, 2026 | 150.49 | 152.18 | 147.74 | 147.74 | -3.16% | 2,247 |
| Feb 4, 2026 | 156.04 | 156.04 | 150.05 | 152.57 | -2.42% | 10,633 |
| Feb 3, 2026 | 164.79 | 164.79 | 155.20 | 156.35 | -5.04% | 7,856 |
| Feb 2, 2026 | 163.80 | 165.94 | 163.80 | 164.64 | +0.05% | 1,026 |
| Jan 30, 2026 | 166.57 | 166.57 | 164.55 | 164.55 | -1.92% | 1,492 |
| Jan 29, 2026 | 167.78 | 167.78 | 167.78 | 167.78 | -3.43% | 612 |
| Jan 28, 2026 | 175.84 | 175.84 | 173.74 | 173.74 | -0.25% | 874 |
| Jan 27, 2026 | 177.39 | 177.39 | 174.16 | 174.16 | -1.36% | 1,904 |
| Jan 26, 2026 | 177.86 | 177.86 | 176.53 | 176.57 | +0.26% | 2,810 |
| Jan 23, 2026 | 177.48 | 177.48 | 176.12 | 176.12 | -0.48% | 945 |
| Jan 22, 2026 | 176.17 | 176.96 | 176.17 | 176.96 | +1.85% | 1,416 |
| Jan 21, 2026 | 174.35 | 174.35 | 171.13 | 173.75 | +0.02% | 1,774 |
| Jan 20, 2026 | 172.56 | 176.04 | 172.56 | 173.72 | -1.76% | 2,104 |
| Jan 16, 2026 | 179.72 | 179.72 | 176.83 | 176.83 | -1.05% | 1,163 |
| Jan 15, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | -0.05% | 496 |
| Jan 14, 2026 | 178.97 | 178.97 | 177.91 | 178.79 | -1.54% | 1,506 |
| Jan 13, 2026 | 183.68 | 183.68 | 181.50 | 181.59 | -1.27% | 2,249 |
| Jan 12, 2026 | 183.46 | 183.96 | 183.46 | 183.92 | -0.51% | 1,097 |
| Jan 9, 2026 | 183.49 | 185.16 | 183.49 | 184.87 | +1.01% | 1,649 |
| Jan 8, 2026 | 184.79 | 184.79 | 182.56 | 183.03 | -1.35% | 1,161 |
| Jan 7, 2026 | 184.06 | 185.64 | 184.06 | 185.54 | +0.77% | 1,536 |
| Jan 6, 2026 | 180.51 | 184.11 | 180.51 | 184.11 | +2.21% | 1,030 |
| Jan 5, 2026 | 178.56 | 180.38 | 178.56 | 180.13 | +1.88% | 1,077 |
| Jan 2, 2026 | 180.27 | 180.27 | 176.81 | 176.81 | -0.90% | 1,344 |
| Dec 31, 2025 | 179.86 | 179.86 | 178.42 | 178.42 | -0.81% | 511 |
| Dec 30, 2025 | 180.46 | 181.32 | 179.86 | 179.87 | -0.17% | 4,685 |
| Dec 29, 2025 | 179.46 | 180.18 | 179.38 | 180.18 | -0.42% | 3,017 |
| Dec 26, 2025 | 181.32 | 181.32 | 180.33 | 180.94 | -0.14% | 1,798 |
| Dec 24, 2025 | 181.53 | 181.53 | 179.94 | 181.19 | +0.14% | 1,123 |
| Dec 23, 2025 | 181.74 | 181.74 | 180.25 | 180.93 | -1.05% | 3,037 |
| Dec 22, 2025 | 181.18 | 183.28 | 181.18 | 182.85 | +1.65% | 1,286 |
| Dec 19, 2025 | 179.82 | 180.07 | 179.69 | 179.87 | +0.94% | 1,141 |
| Dec 18, 2025 | 179.02 | 179.04 | 178.19 | 178.19 | +1.19% | 1,729 |
| Dec 17, 2025 | 178.63 | 180.72 | 176.10 | 176.10 | -0.97% | 2,307 |
| Dec 16, 2025 | 177.10 | 177.82 | 176.68 | 177.82 | +0.66% | 4,803 |
| Dec 15, 2025 | 181.15 | 181.15 | 176.66 | 176.66 | -1.82% | 898 |
| Dec 12, 2025 | 180.33 | 180.47 | 179.72 | 179.93 | -1.45% | 4,187 |
| Dec 11, 2025 | 182.59 | 182.83 | 182.58 | 182.58 | -0.15% | 1,461 |
| Dec 10, 2025 | 181.53 | 182.85 | 181.53 | 182.85 | +0.78% | 1,011 |
| Dec 9, 2025 | 180.77 | 181.43 | 180.77 | 181.43 | +0.50% | 916 |
| Dec 8, 2025 | 180.54 | 180.69 | 180.31 | 180.53 | +0.51% | 2,039 |
| Dec 5, 2025 | 180.70 | 180.70 | 179.61 | 179.61 | +0.18% | 890 |
| Dec 4, 2025 | 177.72 | 179.37 | 177.72 | 179.28 | +0.66% | 6,267 |
| Dec 3, 2025 | 176.97 | 178.11 | 176.97 | 178.11 | +0.91% | 688 |
| Dec 2, 2025 | 176.79 | 176.79 | 176.50 | 176.50 | +0.69% | 777 |
| Dec 1, 2025 | 174.84 | 176.72 | 174.84 | 175.30 | -0.56% | 1,590 |
| Nov 28, 2025 | 175.42 | 176.46 | 175.42 | 176.28 | +0.91% | 293 |
| Nov 26, 2025 | 175.67 | 175.67 | 174.69 | 174.69 | -0.67% | 1,180 |
| Nov 25, 2025 | 172.96 | 175.88 | 172.96 | 175.88 | +2.18% | 2,014 |
| Nov 24, 2025 | 170.04 | 172.12 | 170.04 | 172.12 | +1.73% | 2,146 |
| Nov 21, 2025 | 166.37 | 170.50 | 165.70 | 169.19 | +1.38% | 6,558 |
| Nov 20, 2025 | 174.48 | 174.48 | 166.88 | 166.88 | -2.90% | 566 |
| Nov 19, 2025 | 171.53 | 171.98 | 171.53 | 171.87 | -0.54% | 918 |
| Nov 18, 2025 | 172.13 | 173.08 | 171.77 | 172.80 | -0.27% | 877 |
| Nov 17, 2025 | 172.70 | 173.27 | 172.70 | 173.27 | -2.66% | 716 |
| Nov 14, 2025 | 177.18 | 179.57 | 177.18 | 178.00 | -0.39% | 470 |
| Nov 13, 2025 | 179.99 | 180.00 | 178.39 | 178.69 | -2.65% | 748 |
| Nov 12, 2025 | 183.86 | 183.86 | 183.56 | 183.56 | -0.54% | 776 |
| Nov 11, 2025 | 183.89 | 184.56 | 183.89 | 184.56 | -0.30% | 1,184 |
| Nov 10, 2025 | 183.52 | 185.40 | 183.50 | 185.11 | +1.89% | 1,380 |
| Nov 7, 2025 | 177.68 | 181.68 | 177.68 | 181.68 | +1.57% | 1,341 |
| Nov 6, 2025 | 182.38 | 182.38 | 178.88 | 178.88 | -2.17% | 898 |
| Nov 5, 2025 | 182.49 | 183.03 | 182.49 | 182.86 | +0.20% | 890 |
| Nov 4, 2025 | 183.52 | 184.03 | 182.49 | 182.49 | -2.65% | 2,980 |
| Nov 3, 2025 | 187.53 | 187.53 | 186.81 | 187.46 | -0.32% | 1,175 |
| Oct 31, 2025 | 187.84 | 188.07 | 187.84 | 188.07 | +1.30% | 507 |
| Oct 30, 2025 | 189.05 | 189.05 | 185.64 | 185.66 | -1.77% | 1,251 |
Daily open, high, low, close and volume for State Street SPDR FactSet Innovative Technology ETF (XITK). Showing 249 trading days. Unadjusted prices.