Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
25.36
-0.14 (-0.56%)
At close: Dec 31, 2025, 4:00 PM EST
25.36
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202525.5725.5725.3625.3625.36-0.57%3,334
Dec 30, 202525.4925.5325.4825.5025.500.07%2,111
Dec 29, 202525.3725.4825.3725.4825.48-2.40%5,812
Dec 26, 202526.0926.1126.0726.1125.530.21%6,159
Dec 24, 202526.0426.0626.0326.0625.480.18%937
Dec 23, 202525.8826.0125.8826.0125.430.33%1,398
Dec 22, 202525.9025.9325.8025.9225.340.47%6,698
Dec 19, 202525.8325.8325.7225.8025.231.21%3,140
Dec 18, 202525.4525.5825.3825.4924.921.10%4,770
Dec 17, 202525.6925.6925.2025.2224.65-2.25%15,825
Dec 16, 202525.6025.8025.5625.8025.220.33%18,983
Dec 15, 202525.8125.8725.7125.7125.14-0.77%12,040
Dec 12, 202526.2326.2325.8425.9125.33-1.99%16,018
Dec 11, 202526.2226.4426.2026.4425.85-0.21%9,862
Dec 10, 202526.3126.5326.3126.4925.900.27%10,144
Dec 9, 202526.2826.4226.2826.4225.830.51%8,936
Dec 8, 202526.3826.4426.2626.2925.700.29%8,860
Dec 5, 202526.2526.2526.1426.2125.630.60%4,734
Dec 4, 202526.0926.0925.9426.0525.470.23%5,744
Dec 3, 202525.8326.0525.8325.9925.410.44%12,198
Dec 2, 202525.8425.9925.8425.8825.300.70%4,212
Dec 1, 202525.5725.7825.5325.7025.12-1.18%6,031
Nov 28, 202525.9426.0125.9026.0125.100.52%5,087
Nov 26, 202525.7625.9325.7625.8724.971.09%2,120
Nov 25, 202525.3125.5925.1325.5924.700.31%4,359
Nov 24, 202525.1325.5725.1225.5124.632.38%8,857
Nov 21, 202524.8525.1824.5124.9224.050.44%8,316
Nov 20, 202525.9626.0224.8124.8123.95-2.64%8,620
Nov 19, 202525.4125.5525.3325.4824.600.61%13,273
Nov 18, 202525.2525.4625.1625.3324.45-1.30%4,046
Nov 17, 202525.8825.9225.5625.6624.77-1.30%4,685
Nov 14, 202525.3826.2025.3826.0025.100.60%2,385
Nov 13, 202526.1326.2825.7725.8524.95-1.93%7,069
Nov 12, 202526.3326.3626.2926.3625.440.21%3,000
Nov 11, 202526.2626.3826.1926.3025.39-0.45%4,135
Nov 10, 202526.2626.4326.2226.4225.501.96%6,807
Nov 7, 202525.6925.9125.5125.9125.01-0.20%9,042
Nov 6, 202526.2626.2625.9625.9625.06-1.29%1,932
Nov 5, 202526.2526.4626.2026.3025.390.32%4,293
Nov 4, 202526.3926.4126.2126.2225.30-1.31%6,457
Nov 3, 202526.6826.6826.4726.5625.64-1.09%8,489
Oct 31, 202526.9826.9826.7926.8625.530.08%7,880
Oct 30, 202527.0227.0226.8326.8325.51-0.42%3,396
Oct 29, 202527.0327.0326.8526.9525.620.31%3,521
Oct 28, 202526.8426.9026.8226.8625.540.24%6,385
Oct 27, 202526.8226.8426.7626.8025.480.73%2,901
Oct 24, 202526.5026.6726.5026.6125.301.02%1,766
Oct 23, 202526.3526.3626.3426.3425.040.92%1,581
Oct 22, 202526.2726.3025.9826.1024.81-0.68%1,555
Oct 21, 202526.2526.2826.1826.2824.980.19%2,935