SPDR Series Trust (XITK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -0.531156885607 | 154.38 | 154.7574 | 151.12 | 1905 | 153.26560422 | SP |
| 4 | 10.88 | 7.6254555649 | 142.68 | 155.81 | 140.77 | 1567 | 151.60169065 | SP |
| 12 | -0.74 | -0.47958522359 | 154.3 | 155.9322 | 129.4749 | 1842 | 147.25285454 | SP |
| 26 | 7.57 | 5.18528666347 | 145.99 | 155.9322 | 129.4749 | 2857 | 143.02958527 | SP |
| 52 | 31.03 | 25.3244103485 | 122.53 | 155.9322 | 110.63 | 3572 | 142.95471608 | SP |
| 156 | -67.13 | -30.4182337215 | 220.69 | 235.75 | 90.055 | 6566 | 140.08360766 | SP |
| 260 | 52.06 | 51.2906403941 | 101.5 | 265.41 | 81.5 | 10638 | 164.53698826 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340200 | 153.4074 | -1.3 | -0.84 | 153.9 | 153.9 | 153.4074 | 6645 |
| 1728081000 | 154.70689 | 2.59 | 1.70 | 154.63999 | 154.75739 | 153.87 | 991 |
| 1727994600 | 152.12 | -0.1 | -0.07 | 151.12 | 152.13 | 151.12 | 874 |
| 1727908200 | 152.2234 | 0.73 | 0.48 | 151.91999 | 152.2234 | 151.91999 | 586 |
| 1727821800 | 151.4891 | -3.09 | -2.00 | 154.38 | 154.38 | 151.4891 | 427 |
| 1727735400 | 154.5751 | -0.04 | -0.03 | 153.71 | 154.5751 | 153.71 | 695 |
| 1727476200 | 154.61689 | 0.03 | 0.02 | 154.58 | 155.6 | 154.41999 | 859 |
| 1727389800 | 154.58609 | 0.91 | 0.59 | 155.81 | 155.81 | 153.85 | 1559 |
| 1727303400 | 153.67779 | -0.43 | -0.28 | 153.94 | 154.185 | 153.44909 | 879 |
| 1727217000 | 154.1117 | 1.37 | 0.89 | 153.25 | 154.26 | 152.2201 | 3031 |
| 1727130600 | 152.7465 | -0.02 | -0.02 | 152.72999 | 153.0156 | 152.4392 | 1359 |
| 1726871400 | 152.7706 | 0.05 | 0.03 | 152.4211 | 152.7706 | 151.91 | 1058 |
| 1726785000 | 152.72 | 3.57 | 2.39 | 152.51 | 153.13 | 152.51 | 1119 |
| 1726698600 | 149.1492 | -0.4 | -0.27 | 149.01 | 151.51 | 148.7401 | 2946 |
| 1726612200 | 149.5472 | 0.25 | 0.17 | 149.9 | 149.9 | 148.87 | 2756 |
| 1726525800 | 149.2946 | 0.33 | 0.22 | 148.07 | 149.2946 | 148.07 | 1928 |
| 1726266600 | 148.965 | 2.68 | 1.83 | 146.86 | 148.965 | 146.86 | 993 |
| 1726180200 | 146.2841 | 1.36 | 0.94 | 145.47999 | 146.2841 | 145.47999 | 399 |
| 1726093800 | 144.9287 | 2.69 | 1.89 | 142.18 | 144.9287 | 140.77 | 1642 |
| 1726007400 | 142.2387 | 0.11 | 0.08 | 142.68 | 142.68 | 141.53 | 598 |
| 1725921000 | 142.1277 | 1.06 | 0.75 | 141.5 | 142.13 | 141.5 | 1077 |
| 1725661800 | 141.07 | -3.14 | -2.18 | 144.29 | 144.29 | 141.07 | 720 |
| 1725575400 | 144.2135 | -0.24 | -0.17 | 143.24 | 144.91999 | 143.24 | 710 |
| 1725489000 | 144.4567 | -0.38 | -0.26 | 142.88999 | 144.812 | 142.88999 | 1543 |
| 1725402600 | 144.8381 | -5.8 | -3.85 | 149.16 | 149.16 | 144.8381 | 783 |
| 1725057000 | 150.641 | 0.79 | 0.53 | 150.53 | 150.641 | 150.06 | 560 |
| 1724970600 | 149.8483 | 1.29 | 0.87 | 149.57 | 151.33 | 149.57 | 990 |
| 1724884200 | 148.5599 | -2.74 | -1.81 | 149.91999 | 149.97 | 148.5599 | 445 |
| 1724797800 | 151.2975 | -0.12 | -0.08 | 149.8 | 151.4821 | 149.8 | 1014 |
| 1724711400 | 151.4142 | -0.78 | -0.51 | 152.75 | 152.75 | 151.38 | 1970 |
| 1724452200 | 152.19399 | 3.32 | 2.23 | 150.51 | 152.19399 | 150.51 | 1752 |
| 1724365800 | 148.8709 | -2.45 | -1.62 | 151.74 | 151.74 | 148.8709 | 748 |
| 1724279400 | 151.3246 | 1.9 | 1.27 | 150.8148 | 151.3246 | 150.8148 | 965 |
| 1724193000 | 149.41999 | -0.89 | -0.59 | 150.18 | 150.18 | 149.27 | 1553 |
| 1724106600 | 150.3076 | 2.39 | 1.62 | 147.99 | 150.4 | 147.99 | 1191 |
| 1723847400 | 147.9177 | 0.48 | 0.32 | 147.9177 | 147.9177 | 147.9177 | 688 |
| 1723761000 | 147.44 | 3.57 | 2.48 | 146.12 | 147.643 | 146.12 | 990 |
| 1723674600 | 143.87 | 0.58 | 0.41 | 144.18 | 144.18 | 143.1 | 8594 |
| 1723588200 | 143.2889 | 4.23 | 3.04 | 140.81 | 143.2889 | 140.81 | 11950 |
| 1723501800 | 139.0554 | -0.48 | -0.34 | 140.13999 | 140.13999 | 138.77 | 842 |
| 1723242600 | 139.5308 | 1.36 | 0.99 | 138.08 | 139.5308 | 138.08 | 4583 |
| 1723156200 | 138.1682 | 4.7 | 3.53 | 135.65 | 138.26 | 135.65 | 902 |
| 1723069800 | 133.4634 | -1.16 | -0.86 | 137.28 | 137.94999 | 133.4634 | 559 |
| 1722983400 | 134.621 | 0.58 | 0.43 | 135.3 | 135.58 | 133.3742 | 1918 |
| 1722897000 | 134.04 | -4.02 | -2.91 | 129.4749 | 135.22999 | 129.4749 | 4350 |
| 1722637800 | 138.0592 | -4.62 | -3.24 | 138.21 | 138.21 | 138.0592 | 212 |
| 1722551400 | 142.67689 | -5.76 | -3.88 | 148.85 | 148.85 | 142.6199 | 563 |
| 1722465000 | 148.4334 | 2.19 | 1.50 | 148.96 | 149.30009 | 148.4334 | 964 |
| 1722378600 | 146.2429 | -1.31 | -0.89 | 148.43 | 148.43 | 146.13 | 169 |
| 1722292200 | 147.5537 | -0.26 | -0.18 | 148.93 | 149.37 | 147.5537 | 1126 |
| 1722033000 | 147.8137 | 1.55 | 1.06 | 148.69999 | 148.78 | 147.8137 | 2492 |
| 1721946600 | 146.26499 | 0.26 | 0.18 | 145.78 | 146.26499 | 144.12 | 808 |
| 1721860200 | 146.0019 | -5.58 | -3.68 | 149.6 | 149.6 | 146.0019 | 1867 |
| 1721773800 | 151.58 | 0.42 | 0.28 | 150.69 | 152.3817 | 150.69 | 1212 |
| 1721687400 | 151.16 | 2.41 | 1.62 | 150.51 | 151.33 | 149.8 | 1154 |
| 1721428200 | 148.7516 | -0.9 | -0.60 | 148.9744 | 148.9744 | 148.7516 | 866 |
| 1721341800 | 149.6553 | -2.49 | -1.63 | 152.51 | 152.91 | 148.4 | 10323 |
| 1721255400 | 152.14089 | -3.79 | -2.43 | 153.24 | 154.07 | 152.14089 | 2021 |
| 1721169000 | 155.9322 | 2.84 | 1.86 | 154.3 | 155.9322 | 154.3 | 2166 |
| 1721082600 | 153.09 | 2.37 | 1.57 | 151.87 | 153.71 | 151.87 | 1516 |
| 1720823400 | 150.72 | 1.68 | 1.13 | 149.62 | 151.4182 | 149.62 | 1981 |
| 1720737000 | 149.04 | 1.47 | 1.00 | 149.02 | 150 | 148.91999 | 1584 |
| 1720650600 | 147.5666 | -0.3 | -0.20 | 148.6 | 148.6 | 146.6 | 2312 |
| 1720564200 | 147.86689 | -1.08 | -0.72 | 149.29 | 149.29 | 147.57 | 717 |
| 1720477800 | 148.9437 | 0.9 | 0.61 | 148.62 | 148.9437 | 147.854 | 2398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
