Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Factset Innovative Technology ETF (NY: XITK )

140.83 -1.03 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.47 59.47 59.47 59.47 91 +0.19(+0.33%)
Sep 29, 2016 59.74 59.74 59.23 59.28 1,981 -0.27(-0.46%)
Sep 28, 2016 59.99 59.99 59.52 59.55 882 +0.05(+0.08%)
Sep 27, 2016 59.27 59.50 59.27 59.50 2,282 +0.60(+1.01%)
Sep 26, 2016 58.78 59.06 58.78 58.91 1,317 -0.66(-1.11%)
Sep 23, 2016 59.87 59.87 59.57 59.57 329 -0.09(-0.14%)
Sep 22, 2016 59.64 59.65 59.64 59.65 269 +0.89(+1.51%)
Sep 21, 2016 58.45 58.76 58.39 58.76 739 +0.61(+1.04%)
Sep 20, 2016 58.55 58.67 58.16 58.16 2,006 -0.47(-0.81%)
Sep 19, 2016 59.05 59.05 58.27 58.63 11,757 +0.21(+0.36%)
Sep 16, 2016 58.42 58.49 58.30 58.42 1,279 -0.04(-0.06%)
Sep 15, 2016 58.01 59.06 58.01 58.46 2,226 +0.73(+1.26%)
Sep 14, 2016 57.93 57.93 57.70 57.73 528 +0.24(+0.41%)
Sep 13, 2016 58.21 58.25 57.29 57.49 8,238 -1.08(-1.84%)
Sep 12, 2016 57.57 58.65 57.27 58.57 16,531 +0.29(+0.49%)
Sep 09, 2016 59.03 59.03 58.20 58.29 22,066 -1.33(-2.23%)
Sep 08, 2016 60.91 60.91 59.59 59.61 734 -0.31(-0.52%)
Sep 07, 2016 60.17 60.17 59.84 59.93 1,077 -0.19(-0.31%)
Sep 06, 2016 60.58 61.38 59.98 60.12 8,368 +0.66(+1.11%)
Sep 02, 2016 59.51 59.45 59.45 59.45 1,056 +0.54(+0.92%)
Aug 30, 2016 58.91 58.91 58.91 58.91 16 +0.05(+0.09%)
Aug 29, 2016 58.90 58.90 58.86 58.86 248 +0.72(+1.25%)
Aug 26, 2016 58.14 58.14 58.14 58.14 252 -0.21(-0.36%)
Aug 25, 2016 59.09 59.09 58.14 58.35 3,803 -0.38(-0.64%)
Aug 24, 2016 58.77 58.77 58.73 58.73 464 -0.14(-0.24%)
Aug 23, 2016 58.78 58.87 58.78 58.87 492 +0.97(+1.68%)
Aug 22, 2016 58.92 58.92 57.89 57.89 427 +0.06(+0.10%)
Aug 19, 2016 57.96 57.96 57.84 57.84 467 +0.27(+0.48%)
Aug 18, 2016 57.63 57.63 57.56 57.56 400 -0.18(-0.31%)
Aug 16, 2016 57.82 57.74 57.74 57.74 633 -0.49(-0.85%)
Aug 15, 2016 58.09 58.34 58.09 58.23 1,926 +0.50(+0.87%)
Aug 12, 2016 57.70 57.73 57.70 57.73 1,056 +0.34(+0.59%)
Aug 11, 2016 57.43 57.43 57.39 57.39 264 +0.18(+0.32%)
Aug 09, 2016 56.96 57.21 56.96 57.21 2 +0.30(+0.53%)
Aug 08, 2016 57.73 57.73 56.79 56.91 2,570 +0.66(+1.17%)
Aug 03, 2016 56.25 56.25 56.25 56.25 10 -0.31(-0.55%)
Aug 02, 2016 56.79 56.79 56.47 56.56 1,905 -0.94(-1.64%)
Aug 01, 2016 57.50 57.50 57.50 57.50 493 +0.42(+0.74%)
Jul 29, 2016 56.60 57.08 56.52 57.08 1,423 +0.76(+1.34%)
Jul 27, 2016 56.16 56.32 56.32 56.32 950 +0.80(+1.43%)
Jul 25, 2016 55.50 55.53 55.48 55.53 98 +0.41(+0.75%)
Jul 21, 2016 55.26 55.11 55.11 55.11 739 -0.26(-0.47%)
Jul 20, 2016 54.76 55.44 54.76 55.37 1,513 +0.55(+1.00%)
Jul 19, 2016 54.81 54.82 54.81 54.82 362 -0.10(-0.18%)
Jul 18, 2016 54.91 54.93 54.91 54.93 879 +0.36(+0.67%)
Jul 15, 2016 54.56 54.56 54.56 54.56 211 -0.27(-0.50%)
Jul 14, 2016 54.76 54.91 54.72 54.83 1,741 -0.20(-0.36%)
Jul 13, 2016 55.09 55.09 55.03 55.03 635 +0.21(+0.39%)
Jul 12, 2016 54.82 54.82 54.82 54.82 361 +0.49(+0.90%)
Jul 11, 2016 53.47 54.33 53.47 54.33 936 +0.62(+1.16%)
Jul 08, 2016 53.51 53.71 53.51 53.71 531 +1.63(+3.13%)
Jul 01, 2016 52.22 52.22 51.95 52.08 10 +0.30(+0.59%)
Jun 30, 2016 51.77 51.78 51.75 51.78 528 +0.59(+1.14%)
Jun 29, 2016 51.19 51.19 51.19 51.19 105 +1.24(+2.48%)
Jun 28, 2016 50.06 50.06 49.95 49.95 295 +0.74(+1.50%)
Jun 27, 2016 50.63 50.63 49.21 49.21 1,727 -4.51(-8.40%)
Jun 22, 2016 53.73 53.73 53.73 53.73 105 +0.65(+1.22%)
Jun 21, 2016 53.08 53.14 52.99 53.08 3,119 -0.05(-0.10%)
Jun 20, 2016 53.13 53.13 53.13 53.13 424 +0.95(+1.81%)
Jun 17, 2016 52.19 52.19 52.19 52.19 528 -0.85(-1.61%)
Jun 15, 2016 53.03 53.07 52.99 53.04 6 +0.86(+1.65%)
Jun 14, 2016 52.40 52.40 52.18 52.18 751 -0.31(-0.59%)
Jun 10, 2016 52.47 52.49 52.45 52.49 233 -1.10(-2.05%)
Jun 09, 2016 53.59 53.59 53.59 53.59 538 -0.36(-0.67%)
Jun 08, 2016 53.89 53.95 53.76 53.95 937 +0.17(+0.32%)
Jun 07, 2016 53.77 53.78 53.77 53.78 439 +0.25(+0.46%)
Jun 06, 2016 53.52 53.53 53.52 53.53 950 +0.34(+0.64%)
Jun 02, 2016 53.19 53.19 53.19 53.19 169 +0.33(+0.62%)
Jun 01, 2016 52.23 52.87 52.23 52.86 3,613 +0.71(+1.36%)
May 31, 2016 52.17 52.17 52.16 52.16 1,098 +0.76(+1.47%)
May 27, 2016 51.40 51.40 51.40 51.40 211 +0.55(+1.08%)
May 26, 2016 50.63 50.85 50.63 50.85 705 -0.05(-0.09%)
May 25, 2016 50.90 50.90 50.90 50.90 106 -0.06(-0.11%)
May 24, 2016 50.26 50.98 50.26 50.96 1,838 +0.92(+1.83%)
May 23, 2016 50.05 50.05 49.99 50.04 1,606 +1.17(+2.40%)
May 19, 2016 48.86 48.93 48.83 48.86 21 -0.59(-1.19%)
May 18, 2016 49.69 49.69 49.45 49.45 316 -0.27(-0.53%)
May 17, 2016 49.64 49.72 49.64 49.72 624 +0.16(+0.32%)
May 16, 2016 49.55 49.55 49.55 49.55 1,479 +0.44(+0.89%)
May 13, 2016 49.10 49.12 49.10 49.12 328 -0.62(-1.24%)
May 11, 2016 49.78 49.82 49.68 49.73 21 +0.42(+0.85%)
May 10, 2016 49.93 49.93 49.16 49.31 3,169 +0.15(+0.30%)
May 09, 2016 49.17 49.17 49.17 49.17 680 -0.02(-0.04%)
May 06, 2016 48.92 49.19 48.57 49.19 1,494 -0.65(-1.31%)
May 05, 2016 49.89 49.89 49.84 49.84 221 -0.02(-0.04%)
May 04, 2016 49.86 49.86 49.86 49.86 422 -0.30(-0.60%)
May 03, 2016 50.09 50.16 50.09 50.16 536 -0.82(-1.61%)
May 02, 2016 50.54 50.98 50.54 50.98 927 -0.14(-0.28%)
Apr 27, 2016 52.35 51.13 51.13 51.13 739 -0.23(-0.44%)
Apr 26, 2016 51.52 51.52 51.15 51.35 3,383 +0.25(+0.48%)
Apr 25, 2016 51.25 51.26 51.11 51.11 1,502 -0.10(-0.20%)
Apr 22, 2016 51.21 51.21 51.21 51.21 306 -0.13(-0.26%)
Apr 20, 2016 51.27 51.48 51.27 51.34 94 +0.65(+1.29%)
Apr 19, 2016 50.94 50.94 50.63 50.69 1,226 -0.41(-0.80%)
Apr 18, 2016 50.93 51.10 50.93 51.10 359 +0.30(+0.60%)
Apr 14, 2016 50.58 50.79 50.79 50.79 2,641 -0.02(-0.04%)
Apr 13, 2016 50.70 50.87 50.70 50.81 538 +1.24(+2.50%)
Apr 12, 2016 49.40 49.67 49.37 49.57 2,138 +0.02(+0.04%)
Apr 11, 2016 49.98 49.98 49.55 49.55 1,992 -0.25(-0.49%)
Apr 08, 2016 50.25 50.25 49.67 49.80 1,128 -0.04(-0.08%)
Apr 07, 2016 50.15 50.15 49.72 49.84 1,373 -0.71(-1.40%)
Apr 06, 2016 49.86 50.55 49.86 50.55 2,106 +0.90(+1.81%)
Apr 05, 2016 49.68 49.73 49.62 49.65 593 -0.42(-0.83%)
Apr 04, 2016 49.96 49.99 49.96 50.07 3,922 +0.10(+0.21%)
Apr 01, 2016 49.96 49.96 49.96 49.96 610 -0.04(-0.08%)
Mar 31, 2016 50.21 50.21 49.90 50.00 2,001 +0.05(+0.09%)
Mar 30, 2016 49.91 49.95 49.90 49.95 1,842 +0.40(+0.80%)
Mar 29, 2016 49.36 49.55 48.63 49.55 2,270 +1.05(+2.17%)
Mar 24, 2016 47.95 48.54 47.95 48.50 15 -0.01(-0.02%)
Mar 23, 2016 50.08 50.08 48.51 48.51 1,500 -1.18(-2.38%)
Mar 22, 2016 49.82 49.88 49.70 49.70 2,082 +0.19(+0.39%)
Mar 18, 2016 49.23 49.66 49.23 49.50 64 +0.57(+1.17%)
Mar 17, 2016 48.93 48.93 48.93 48.93 742 +0.53(+1.09%)
Mar 16, 2016 48.48 49.37 47.72 48.40 1,377 +0.37(+0.77%)
Mar 15, 2016 48.03 48.03 48.03 48.03 148 -0.72(-1.48%)
Mar 14, 2016 48.66 48.75 48.66 48.75 316 +0.81(+1.69%)
Mar 11, 2016 47.94 47.94 47.94 47.94 253 +0.42(+0.89%)
Mar 10, 2016 47.51 48.79 47.12 47.52 2,064 -0.49(-1.02%)
Mar 09, 2016 48.07 48.07 48.01 48.01 392 -0.05(-0.10%)
Mar 08, 2016 48.49 48.49 48.06 48.06 423 -0.85(-1.74%)
Mar 04, 2016 48.33 49.49 48.33 48.91 83 +0.39(+0.80%)
Mar 03, 2016 48.52 48.52 48.52 48.52 179 +0.51(+1.06%)
Mar 02, 2016 48.01 48.04 47.57 48.01 1,077 +0.34(+0.70%)
Mar 01, 2016 47.66 47.68 47.66 47.68 581 +0.72(+1.52%)
Feb 29, 2016 47.73 47.73 46.96 46.96 1,058 +0.96(+2.08%)
Feb 25, 2016 46.08 46.08 45.52 46.01 253 +0.81(+1.80%)
Feb 24, 2016 45.19 45.19 45.19 45.19 327 -0.29(-0.65%)
Feb 23, 2016 45.88 45.88 45.44 45.48 646 -0.50(-1.09%)
Feb 22, 2016 45.86 45.99 45.86 45.99 686 +1.22(+2.73%)
Feb 19, 2016 44.77 44.77 44.77 44.77 528 -0.87(-1.91%)
Feb 18, 2016 45.64 45.64 45.64 45.64 211 +0.71(+1.58%)
Feb 17, 2016 44.70 44.94 44.70 44.93 770 +1.02(+2.33%)
Feb 16, 2016 42.96 43.90 42.96 43.90 920 +2.61(+6.33%)
Feb 11, 2016 41.29 41.29 41.29 41.29 105 -0.08(-0.18%)
Feb 10, 2016 41.80 41.80 41.37 41.37 369 +0.10(+0.25%)
Feb 09, 2016 41.42 42.02 41.25 41.26 1,115 -4.94(-10.69%)
Feb 04, 2016 46.07 46.20 46.07 46.20 47 +0.40(+0.87%)
Feb 03, 2016 45.36 45.81 45.06 45.81 1,405 -1.15(-2.44%)
Feb 01, 2016 46.95 46.95 46.95 46.95 105 +1.49(+3.27%)
Jan 28, 2016 45.40 45.53 45.40 45.47 43 -0.77(-1.66%)
Jan 27, 2016 46.44 46.44 46.23 46.23 562 -0.35(-0.75%)
Jan 26, 2016 46.64 46.64 46.58 46.58 412 -0.27(-0.57%)
Jan 25, 2016 46.85 46.85 46.85 46.85 318 -0.26(-0.54%)
Jan 22, 2016 47.00 47.10 47.00 47.10 1,551 +0.27(+0.59%)
Jan 21, 2016 46.83 46.83 46.83 46.83 369 +1.64(+3.62%)
Jan 20, 2016 45.19 45.19 45.19 45.19 254 -1.27(-2.74%)
Jan 19, 2016 46.46 46.46 46.46 46.46 158 -0.03(-0.07%)
Jan 15, 2016 46.50 46.50 46.50 46.50 1,373 -0.75(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.