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 )

148.76 +1.00 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
May 20, 2024 148.12 148.88 148.12 148.76 1,720 +1.00(+0.68%)
May 17, 2024 147.73 147.76 147.73 147.76 793 -0.01(-0.00%)
May 16, 2024 148.47 148.47 147.76 147.76 1,036 -0.31(-0.21%)
May 15, 2024 147.17 148.07 147.17 148.07 1,287 +3.46(+2.39%)
May 14, 2024 143.81 144.95 143.81 144.62 2,003 +1.61(+1.13%)
May 13, 2024 143.42 143.42 143.00 143.00 1,082 +0.57(+0.40%)
May 10, 2024 143.40 143.40 142.40 142.44 1,042 -0.11(-0.08%)
May 09, 2024 142.37 142.94 142.37 142.55 1,551 -0.10(-0.07%)
May 08, 2024 142.43 142.65 142.07 142.65 5,423 -2.26(-1.56%)
May 07, 2024 145.00 145.13 144.91 144.91 2,424 -0.36(-0.25%)
May 06, 2024 144.75 145.27 144.75 145.27 544 +3.61(+2.55%)
May 03, 2024 142.39 142.39 141.56 141.66 1,691 +1.25(+0.89%)
May 02, 2024 139.70 140.41 139.70 140.41 1,006 +1.80(+1.30%)
May 01, 2024 138.46 141.37 137.54 138.62 7,944 -0.44(-0.32%)
Apr 30, 2024 141.55 141.55 139.06 139.06 7,898 -2.67(-1.88%)
Apr 29, 2024 141.50 141.94 141.50 141.72 9,589 +0.88(+0.63%)
Apr 26, 2024 140.44 140.99 140.44 140.84 29,020 +2.54(+1.84%)
Apr 25, 2024 135.82 138.61 135.82 138.30 20,113 -0.26(-0.19%)
Apr 24, 2024 137.79 139.00 137.16 138.56 44,498 +0.40(+0.29%)
Apr 23, 2024 136.96 138.74 136.96 138.16 2,638 +3.85(+2.86%)
Apr 22, 2024 133.57 134.63 132.72 134.32 1,934 +1.71(+1.29%)
Apr 19, 2024 134.66 134.66 132.61 132.61 1,200 -3.04(-2.24%)
Apr 18, 2024 136.75 136.75 135.51 135.65 1,838 -0.79(-0.58%)
Apr 17, 2024 137.59 137.59 136.44 136.44 1,362 -1.35(-0.98%)
Apr 16, 2024 136.67 137.95 136.67 137.79 8,835 +0.62(+0.45%)
Apr 15, 2024 139.69 139.90 137.17 137.17 1,186 -4.23(-2.99%)
Apr 12, 2024 143.64 143.64 141.40 141.40 1,819 -3.89(-2.68%)
Apr 11, 2024 145.21 145.29 145.21 145.29 1,360 +1.63(+1.13%)
Apr 10, 2024 144.19 144.19 143.64 143.67 1,231 -3.02(-2.06%)
Apr 09, 2024 146.85 146.85 146.68 146.69 1,058 +0.73(+0.50%)
Apr 08, 2024 145.35 146.20 145.35 145.96 1,561 +0.56(+0.39%)
Apr 05, 2024 145.28 145.39 145.28 145.39 1,913 +1.20(+0.83%)
Apr 04, 2024 148.00 148.36 144.19 144.19 3,576 -2.13(-1.45%)
Apr 03, 2024 145.00 146.32 145.00 146.32 2,391 +0.58(+0.40%)
Apr 02, 2024 145.07 145.74 144.49 145.74 1,686 -2.20(-1.49%)
Apr 01, 2024 149.40 149.40 147.55 147.94 7,820 -1.38(-0.93%)
Mar 28, 2024 148.74 149.94 148.74 149.33 2,278 +0.61(+0.41%)
Mar 27, 2024 147.43 148.72 147.43 148.72 3,395 +1.06(+0.72%)
Mar 26, 2024 148.75 149.12 147.66 147.66 1,119 -0.41(-0.28%)
Mar 25, 2024 147.15 148.60 147.15 148.07 4,463 +0.11(+0.08%)
Mar 22, 2024 147.66 147.96 147.66 147.96 1,817 -1.75(-1.17%)
Mar 21, 2024 149.46 150.75 149.46 149.71 1,560 +1.35(+0.91%)
Mar 20, 2024 145.47 148.54 145.47 148.36 9,672 +2.37(+1.62%)
Mar 19, 2024 145.04 145.99 145.04 145.99 4,576 -0.46(-0.31%)
Mar 18, 2024 147.06 147.06 146.28 146.45 1,263 +0.99(+0.68%)
Mar 15, 2024 145.78 145.78 145.46 145.46 903 -1.97(-1.34%)
Mar 14, 2024 147.72 147.72 147.43 147.43 530 -2.52(-1.68%)
Mar 13, 2024 150.73 150.73 149.91 149.95 2,005 -0.51(-0.34%)
Mar 12, 2024 149.67 150.47 149.35 150.46 1,273 +1.26(+0.84%)
Mar 11, 2024 149.66 149.90 149.20 149.20 1,005 -1.42(-0.94%)
Mar 08, 2024 153.09 154.28 150.32 150.63 1,555 -0.50(-0.33%)
Mar 07, 2024 150.80 151.13 150.75 151.13 3,415 +1.81(+1.21%)
Mar 06, 2024 149.08 149.79 149.08 149.32 1,270 +2.04(+1.39%)
Mar 05, 2024 150.02 150.02 146.95 147.28 1,468 -4.94(-3.25%)
Mar 04, 2024 152.56 152.97 152.22 152.22 6,439 +0.49(+0.32%)
Mar 01, 2024 151.00 151.73 151.00 151.73 2,367 +1.89(+1.26%)
Feb 29, 2024 150.05 150.65 149.33 149.84 3,576 +1.93(+1.30%)
Feb 28, 2024 148.82 148.85 147.78 147.91 6,229 -2.46(-1.64%)
Feb 27, 2024 150.62 150.69 150.34 150.38 2,266 +0.69(+0.46%)
Feb 26, 2024 148.59 150.38 148.59 149.69 3,228 +1.66(+1.12%)
Feb 23, 2024 148.94 149.09 147.25 148.03 15,311 -0.57(-0.39%)
Feb 22, 2024 149.15 149.15 147.55 148.60 17,040 +4.15(+2.88%)
Feb 21, 2024 146.07 146.07 143.88 144.45 28,149 -3.79(-2.56%)
Feb 20, 2024 147.99 148.37 146.90 148.24 40,274 -3.33(-2.20%)
Feb 16, 2024 152.43 153.48 151.57 151.57 12,741 -2.83(-1.83%)
Feb 15, 2024 153.84 154.53 153.50 154.40 17,415 +1.49(+0.97%)
Feb 14, 2024 150.43 153.11 150.01 152.91 19,429 +4.89(+3.30%)
Feb 13, 2024 148.90 150.35 147.17 148.02 20,908 -5.21(-3.40%)
Feb 12, 2024 154.60 154.76 153.09 153.23 4,376 +0.14(+0.09%)
Feb 09, 2024 152.17 153.33 152.17 153.09 19,030 +2.68(+1.78%)
Feb 08, 2024 149.54 150.41 149.54 150.41 29,054 +2.47(+1.67%)
Feb 07, 2024 146.73 148.28 146.73 147.94 1,850 +0.84(+0.57%)
Feb 06, 2024 145.29 147.11 145.29 147.11 1,950 +1.04(+0.71%)
Feb 05, 2024 145.81 146.18 145.81 146.07 2,158 -1.90(-1.28%)
Feb 02, 2024 147.91 147.97 147.80 147.97 1,011 +2.03(+1.39%)
Feb 01, 2024 145.39 146.15 145.39 145.94 2,559 +2.12(+1.48%)
Jan 31, 2024 146.21 146.53 143.82 143.82 1,847 -4.09(-2.76%)
Jan 30, 2024 149.35 149.35 147.91 147.91 1,326 -2.47(-1.64%)
Jan 29, 2024 147.91 150.38 147.91 150.38 2,353 +3.89(+2.66%)
Jan 26, 2024 146.86 146.86 146.49 146.49 582 -0.14(-0.09%)
Jan 25, 2024 148.13 148.13 145.80 146.63 2,470 +0.00(+0.00%)
Jan 24, 2024 150.01 150.01 146.60 146.62 2,002 -1.49(-1.00%)
Jan 23, 2024 148.35 148.35 147.31 148.11 2,224 +0.51(+0.35%)
Jan 22, 2024 146.33 148.80 146.33 147.60 918 +3.07(+2.12%)
Jan 19, 2024 142.94 144.58 141.99 144.53 13,359 +2.64(+1.86%)
Jan 18, 2024 142.03 142.03 141.49 141.89 1,428 +1.63(+1.16%)
Jan 17, 2024 139.28 140.26 139.28 140.26 1,238 -0.99(-0.70%)
Jan 16, 2024 142.00 142.00 140.98 141.25 1,537 -1.30(-0.91%)
Jan 12, 2024 144.28 144.28 142.50 142.55 2,064 +0.13(+0.09%)
Jan 11, 2024 142.16 142.42 140.00 142.42 1,590 +0.03(+0.02%)
Jan 10, 2024 141.08 142.39 141.08 142.39 1,688 +0.82(+0.58%)
Jan 09, 2024 140.40 142.35 140.40 141.57 1,219 -0.04(-0.03%)
Jan 08, 2024 138.38 141.65 138.38 141.61 3,554 +4.53(+3.30%)
Jan 05, 2024 136.65 138.00 136.65 137.08 1,335 -0.38(-0.28%)
Jan 04, 2024 137.94 137.99 137.45 137.46 1,813 -0.15(-0.11%)
Jan 03, 2024 139.23 139.23 137.61 137.61 1,329 -4.11(-2.90%)
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.