Get the Stockscreener App
198.83
1.48%
-2.9845
State Street Spdr Factset Innovative Technology Etf Stock (XITK) Price History
The historical daily chart and data for State Street Spdr Factset Innovative Technology Etf stock (XITK), show that the latest closing stock price as of August 24, 2026, is $198.83.
- State Street Spdr Factset Innovative Technology Etf all-time high stock price is $265.41, occurred on February 16, 2021.
- The lowest State Street Spdr Factset Innovative Technology Etf stock price recorded was $0.00 on July 09, 2024. Since then, State Street Spdr Factset Innovative Technology Etf's stock price has risen over to $198.83 now.
- The 52-week high stock price for XITK is $211.22, representing a 6.23% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for XITK is $141.05, indicating a -29.06% decrease from the current share price, occurred on March 30, 2026.
- The closing price of State Street Spdr Factset Innovative Technology Etf (XITK) stock in the beginning of 2025 was $191.50. The stock closed the year at $100.23, a loss of over -47.66% for the year.
The table below shows more information about XITK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 24, 2026 | $197.4 | $196.9 | $0.4657 | 613.0 | -2.19% |
| Aug 21, 2026 | $201.8 | $200.2 | $1.57 | 691.0 | +0.61% |
| Aug 20, 2026 | $200.6 | $200.1 | $0.4705 | 433.0 | -0.44% |
| Aug 19, 2026 | $201.5 | $201.5 | $0.00 | 469.0 | -0.92% |
| Aug 18, 2026 | $207.1 | $203.4 | $3.75 | 858.0 | -2.87% |
| Aug 17, 2026 | $209.9 | $208.2 | $1.69 | 1,531.0 | -0.10% |
| Aug 14, 2026 | $210.0 | $208.6 | $1.38 | 520.0 | +0.40% |
| Aug 13, 2026 | $208.8 | $203.6 | $5.13 | 504.0 | +2.23% |
| Aug 12, 2026 | $205.3 | $204.2 | $1.07 | 479.0 | +0.96% |
| Aug 11, 2026 | $203.3 | $202.3 | $1.09 | 1,577.0 | -0.46% |
| Aug 10, 2026 | $204.2 | $203.2 | $1.01 | 1,626.0 | -1.08% |
| Aug 07, 2026 | $205.4 | $205.4 | $0.00 | 58.00 | +6.39% |
| Aug 06, 2026 | $193.1 | $193.1 | $0.00 | 702.0 | -1.69% |
| Aug 05, 2026 | $200.1 | $196.4 | $3.69 | 625.0 | -1.13% |
| Aug 04, 2026 | $199.0 | $192.4 | $6.56 | 4,312.0 | +4.28% |
| Aug 03, 2026 | $191.2 | $190.5 | $0.7572 | 40,420.0 | +4.82% |
| Jul 31, 2026 | $181.7 | $181.7 | $0.025 | 338.0 | +0.79% |
| Jul 30, 2026 | $180.3 | $178.0 | $2.27 | 298.0 | +3.08% |
| Jul 29, 2026 | $177.6 | $174.9 | $2.68 | 698.0 | -1.47% |
| Jul 28, 2026 | $177.5 | $177.5 | $0.00 | 107.0 | -0.99% |
State Street Spdr Factset Innovative Technology Etf Stock (XITK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Factset Innovative Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XITK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Factset Innovative Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Factset Innovative Technology Etf Stock (XITK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $210.0 | $190.5 | $19.54 | 56,031.0 | +8.63% |
| Jul, 2026 | $197.1 | $174.9 | $22.19 | 61,207.0 | -7.22% |
| Jun, 2026 | $211.2 | $180.4 | $30.81 | 25,059.0 | -2.32% |
| May, 2026 | $200.5 | $174.1 | $26.43 | 25,366.0 | +16.90% |
| Apr, 2026 | $173.3 | $142.7 | $30.55 | 37,032.0 | +17.00% |
| Mar, 2026 | $157.6 | $141.1 | $16.54 | 73,696.0 | -3.23% |
| Feb, 2026 | $165.9 | $142.3 | $23.67 | 45,650.0 | -7.94% |
| Jan, 2026 | $185.6 | $164.6 | $21.09 | 28,146.0 | -7.77% |
State Street Spdr Factset Innovative Technology Etf Stock (XITK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $183.3 | $174.8 | $8.44 | 45,648.0 | +2.04% |
| Nov, 2025 | $187.5 | $165.7 | $21.83 | 27,098.0 | -6.27% |
| Oct, 2025 | $193.5 | $183.2 | $10.25 | 30,247.0 | -1.23% |
| Sep, 2025 | $196.9 | $183.7 | $13.18 | 36,446.0 | +1.76% |
| Aug, 2025 | $188.6 | $175.5 | $13.10 | 31,325.0 | +0.25% |
| Jul, 2025 | $191.9 | $183.7 | $8.28 | 33,318.0 | -1.42% |
| Jun, 2025 | $189.4 | $178.0 | $11.32 | 39,623.0 | +5.45% |
| May, 2025 | $182.8 | $164.0 | $18.73 | 57,955.0 | +9.96% |
| Apr, 2025 | $164.9 | $138.0 | $26.88 | 68,107.0 | +2.06% |
| Mar, 2025 | $177.0 | $157.4 | $19.66 | 50,207.0 | -9.30% |
| Feb, 2025 | $196.6 | $173.2 | $23.40 | 158,567.0 | -5.83% |
| Jan, 2025 | $190.3 | $174.0 | $16.30 | 104,796.0 | +7.66% |
State Street Spdr Factset Innovative Technology Etf Stock (XITK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $190.9 | $172.8 | $18.10 | 79,649.0 | -3.80% |
| Nov, 2024 | $183.2 | $154.8 | $28.50 | 35,386.0 | +16.40% |
| Oct, 2024 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| Sep, 2024 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| Aug, 2024 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| Jul, 2024 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| Jun, 2024 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| May, 2024 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| Apr, 2024 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| Mar, 2024 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| Feb, 2024 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| Jan, 2024 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):