Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
26.16
+0.23 (0.89%)
Jan 27, 2026, 4:00 PM EST - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202626.1226.2026.1226.1626.160.89%3,453
Jan 26, 202625.8026.0125.8025.9325.930.55%4,250
Jan 23, 202625.6325.8925.6325.7925.790.28%4,061
Jan 22, 202625.9025.9025.6825.7125.710.34%12,841
Jan 21, 202625.3825.7625.3525.6325.631.45%18,784
Jan 20, 202625.3425.5525.2625.2625.26-2.00%16,989
Jan 16, 202625.9725.9725.7625.7825.780.07%5,448
Jan 15, 202626.0026.0025.7625.7625.760.25%4,243
Jan 14, 202625.6125.7125.5425.7025.70-0.40%4,301
Jan 13, 202625.7025.8025.7025.8025.800.70%3,824
Jan 12, 202625.4825.6625.4825.6225.62-0.23%2,192
Jan 9, 202625.5525.7125.5525.6825.680.81%4,139
Jan 8, 202625.4925.5325.4625.4725.47-0.92%5,713
Jan 7, 202625.6325.7125.5625.7125.710.24%2,665
Jan 6, 202625.5125.6925.3625.6525.650.74%21,491
Jan 5, 202625.5125.5725.4625.4625.460.20%2,786
Jan 2, 202625.6025.6125.3425.4125.410.21%8,031
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