MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XITK — State Street SPDR FactSet Innovative Technology ETF
NYSE ArcaState Street SPDR FactSet Innovative Technology ETF
$202.68
-2.74(-1.33%)
- O
- 204.00
- H
- 204.21
- L
- 202.68
- V
- 1.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$202.68
Period Return+24.75%
Period High$211.23
Period Low$141.05
Avg Daily Volume2.0K
Total Trading Days365
XITK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $204.00 | $204.21 | $202.68 | $202.68 | $-2.74 | -1.33% | 1,989 | $203.82 | $202.68 $204.21 |
| Oct 7, 2026 | $203.78 | $205.41 | $203.78 | $205.41 | $-1.79 | -0.87% | 688 | $204.83 | $203.78 $205.41 |
| Oct 6, 2026 | $208.77 | $209.10 | $207.21 | $207.21 | +$0.45 | +0.22% | 1,466 | $208.34 | $207.21 $209.10 |
| Oct 5, 2026 | $206.39 | $206.75 | $206.01 | $206.75 | +$2.09 | +1.02% | 4,922 | $206.25 | $206.01 $206.75 |
| Oct 2, 2026 | $205.61 | $205.61 | $204.66 | $204.66 | +$1.32 | +0.65% | 242 | $205.74 | $204.66 $205.61 |
| Oct 1, 2026 | $200.36 | $203.79 | $200.36 | $203.34 | +$4.21 | +2.11% | 1,158 | $202.06 | $200.36 $203.79 |
| Sep 30, 2026 | $199.30 | $199.30 | $199.13 | $199.13 | +$2.13 | +1.08% | 446 | $199.25 | $199.13 $199.30 |
| Sep 29, 2026 | $197.00 | $197.00 | $197.00 | $197.00 | +$1.02 | +0.52% | 169 | $197.19 | $197.00 $197.00 |
| Sep 28, 2026 | $197.18 | $197.18 | $194.29 | $195.98 | $-4.56 | -2.27% | 2,060 | $195.96 | $194.29 $197.18 |
| Sep 25, 2026 | $200.53 | $200.53 | $200.53 | $200.53 | +$0.15 | +0.07% | 539 | $201.62 | $200.53 $200.53 |
| Sep 24, 2026 | $198.55 | $200.39 | $198.52 | $200.39 | +$0.08 | +0.04% | 2,137 | $199.13 | $198.52 $200.39 |
| Sep 23, 2026 | $200.02 | $200.31 | $200.02 | $200.31 | $-1.90 | -0.94% | 299 | $200.13 | $200.02 $200.31 |
| Sep 22, 2026 | $200.48 | $202.21 | $200.48 | $202.21 | $-0.52 | -0.25% | 1,731 | $200.64 | $200.48 $202.21 |
| Sep 21, 2026 | $198.40 | $203.05 | $198.40 | $202.73 | +$7.03 | +3.59% | 3,635 | $201.71 | $198.40 $203.05 |
| Sep 18, 2026 | $195.70 | $195.70 | $195.70 | $195.70 | $-0.78 | -0.39% | 60 | $195.15 | $195.70 $195.70 |
| Sep 17, 2026 | $196.16 | $196.48 | $195.81 | $196.48 | +$3.73 | +1.94% | 561 | $196.02 | $195.81 $196.48 |
| Sep 16, 2026 | $192.53 | $194.17 | $190.99 | $192.74 | +$1.03 | +0.53% | 3,149 | $193.54 | $190.99 $194.17 |
| Sep 15, 2026 | $192.54 | $192.54 | $191.72 | $191.72 | $-1.33 | -0.69% | 508 | $192.08 | $191.72 $192.54 |
| Sep 14, 2026 | $192.15 | $194.44 | $192.15 | $193.05 | $-0.53 | -0.27% | 1,600 | $192.47 | $192.15 $194.44 |
| Sep 11, 2026 | $193.12 | $194.30 | $192.91 | $193.58 | +$2.54 | +1.33% | 3,264 | $193.75 | $192.91 $194.30 |
| Sep 10, 2026 | $190.67 | $193.06 | $189.67 | $191.04 | $-1.88 | -0.97% | 2,841 | $192.57 | $189.67 $193.06 |
| Sep 9, 2026 | $195.00 | $195.00 | $192.92 | $192.92 | $-2.79 | -1.43% | 719 | $194.60 | $192.92 $195.00 |
| Sep 8, 2026 | $196.73 | $196.73 | $193.60 | $195.70 | $-0.39 | -0.20% | 1,608 | $195.54 | $193.60 $196.73 |
| Sep 4, 2026 | $195.52 | $196.09 | $194.74 | $196.09 | $-0.36 | -0.18% | 1,058 | $195.30 | $194.74 $196.09 |
| Sep 3, 2026 | $196.14 | $197.00 | $196.14 | $196.46 | +$2.71 | +1.40% | 10,711 | $196.85 | $196.14 $197.00 |
| Sep 2, 2026 | $192.62 | $193.75 | $192.62 | $193.75 | $-0.70 | -0.36% | 467 | $193.03 | $192.62 $193.75 |
| Sep 1, 2026 | $194.63 | $194.63 | $194.24 | $194.45 | $-5.93 | -2.96% | 1,825 | $194.81 | $194.24 $194.63 |
| Aug 31, 2026 | $199.55 | $200.39 | $199.55 | $200.39 | $-0.05 | -0.02% | 1,069 | $199.75 | $199.55 $200.39 |
| Aug 28, 2026 | $203.78 | $203.88 | $200.44 | $200.44 | $-3.86 | -1.89% | 599 | $202.65 | $200.44 $203.88 |
| Aug 27, 2026 | $204.30 | $204.30 | $204.30 | $204.30 | +$6.11 | +3.08% | 334 | $203.83 | $204.30 $204.30 |