Technology Select Sector SPDR Premium Income Fund (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
25.83
-0.05 (-0.19%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XLKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.92 | 25.96 | 25.83 | 25.83 | 25.83 | -0.17% | 4,304 |
| Oct 2, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.88 | 0.21% | 3,638 |
| Oct 1, 2025 | 25.74 | 25.82 | 25.74 | 25.82 | 25.82 | -0.95% | 5,321 |
| Sep 30, 2025 | 26.03 | 26.07 | 25.98 | 26.07 | 25.71 | 0.38% | 4,363 |
| Sep 29, 2025 | 26.06 | 26.06 | 25.97 | 25.97 | 25.62 | 0.29% | 3,624 |
| Sep 26, 2025 | 25.88 | 25.90 | 25.75 | 25.89 | 25.54 | 0.38% | 2,351 |
| Sep 25, 2025 | 25.59 | 25.80 | 25.59 | 25.80 | 25.44 | -0.15% | 1,199 |
| Sep 24, 2025 | 26.00 | 26.00 | 25.82 | 25.83 | 25.48 | -0.16% | 1,540 |
| Sep 23, 2025 | 26.03 | 26.03 | 25.85 | 25.88 | 25.52 | -0.35% | 2,481 |
| Sep 22, 2025 | 25.79 | 25.99 | 25.79 | 25.97 | 25.61 | 0.27% | 4,620 |
| Sep 19, 2025 | 25.83 | 25.90 | 25.83 | 25.90 | 25.54 | 0.40% | 3,302 |
| Sep 18, 2025 | 25.84 | 25.84 | 25.79 | 25.79 | 25.44 | 0.79% | 3,767 |
| Sep 17, 2025 | 25.56 | 25.59 | 25.51 | 25.59 | 25.24 | -0.17% | 2,987 |
| Sep 16, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.28 | -0.12% | 1,815 |
| Sep 15, 2025 | 25.62 | 25.80 | 25.62 | 25.66 | 25.31 | 0.57% | 13,286 |
| Sep 12, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.17 | 0.07% | 3,790 |
| Sep 11, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | 25.15 | 0.32% | 1,850 |
| Sep 10, 2025 | 25.49 | 25.53 | 25.42 | 25.42 | 25.07 | 1.46% | 3,192 |
| Sep 9, 2025 | 25.03 | 25.05 | 24.90 | 25.05 | 24.71 | 0.28% | 2,286 |
| Sep 8, 2025 | 25.00 | 25.06 | 24.98 | 24.98 | 24.64 | 0.79% | 1,565 |
| Sep 5, 2025 | 24.94 | 24.94 | 24.72 | 24.79 | 24.45 | 0.02% | 1,178 |
| Sep 4, 2025 | 24.49 | 24.78 | 24.48 | 24.78 | 24.44 | 0.58% | 7,415 |
| Sep 3, 2025 | 24.59 | 24.65 | 24.52 | 24.64 | 24.30 | 0.45% | 1,998 |
| Sep 2, 2025 | 24.32 | 24.53 | 24.32 | 24.53 | 24.19 | -2.68% | 595 |
| Aug 29, 2025 | 25.20 | 25.24 | 25.18 | 25.20 | 24.38 | -1.41% | 1,776 |
| Aug 28, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 24.73 | 0.78% | 269 |
| Aug 27, 2025 | 25.31 | 25.38 | 25.28 | 25.37 | 24.54 | 0.43% | 1,026 |
| Aug 26, 2025 | 25.24 | 25.26 | 25.20 | 25.26 | 24.43 | 0.35% | 855 |
| Aug 25, 2025 | 25.17 | 25.24 | 25.17 | 25.17 | 24.34 | -0.02% | 1,553 |
| Aug 22, 2025 | 24.87 | 25.22 | 24.87 | 25.18 | 24.35 | 1.24% | 456 |
| Aug 21, 2025 | 24.85 | 24.91 | 24.85 | 24.87 | 24.05 | -0.40% | 2,863 |
| Aug 20, 2025 | 24.74 | 24.97 | 24.74 | 24.97 | 24.15 | -0.40% | 5,079 |
| Aug 19, 2025 | 25.07 | 25.09 | 25.07 | 25.07 | 24.25 | -1.41% | 1,138 |
| Aug 18, 2025 | 25.37 | 25.43 | 25.34 | 25.43 | 24.59 | 0.30% | 2,071 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 24.52 | -0.51% | 1,050 |
| Aug 14, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 24.65 | -0.13% | 1,760 |
| Aug 13, 2025 | 25.57 | 25.59 | 25.47 | 25.51 | 24.68 | 0.11% | 994 |
| Aug 12, 2025 | 25.32 | 25.48 | 25.30 | 25.48 | 24.65 | 1.45% | 4,852 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.12 | 25.12 | 24.30 | -0.56% | 2,160 |
| Aug 8, 2025 | 25.16 | 25.26 | 25.16 | 25.26 | 24.43 | 0.98% | 3,177 |
| Aug 7, 2025 | 25.16 | 25.16 | 25.02 | 25.02 | 24.20 | -0.01% | 800 |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.20 | 1.03% | 96 |
| Aug 5, 2025 | 25.01 | 25.01 | 24.76 | 24.76 | 23.95 | -0.67% | 986 |
| Aug 4, 2025 | 24.85 | 24.93 | 24.85 | 24.93 | 24.11 | 1.80% | 1,250 |
| Aug 1, 2025 | 24.60 | 24.60 | 24.45 | 24.49 | 23.69 | -1.66% | 638 |
| Jul 31, 2025 | 25.17 | 25.17 | 24.91 | 24.91 | 24.09 | -0.57% | 7,569 |