Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
22.96
-0.43 (-1.82%)
Mar 30, 2026, 4:00 PM EDT - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202623.6223.6222.8322.9622.96-1.80%16,543
Mar 27, 202623.4523.6823.3223.3823.38-1.76%6,358
Mar 26, 202624.3224.3223.8023.8023.80-2.74%8,795
Mar 25, 202624.5324.6324.4224.4724.470.48%2,652
Mar 24, 202624.3024.4324.2224.3524.35-0.54%8,005
Mar 23, 202624.4624.7224.4624.4824.481.39%6,271
Mar 20, 202624.5124.5124.0724.1524.15-1.91%5,480
Mar 19, 202624.4224.6324.4124.6124.610.14%2,713
Mar 18, 202624.8524.9124.5824.5824.58-1.09%3,519
Mar 17, 202624.9424.9524.8124.8524.850.63%2,733
Mar 16, 202624.7324.8024.6924.7024.691.58%3,279
Mar 13, 202624.6124.7224.3124.3124.31-0.62%3,103
Mar 12, 202624.7324.7324.4624.4624.46-1.65%2,819
Mar 11, 202624.8424.9524.8124.8724.870.57%2,840
Mar 10, 202624.6924.8824.6924.7324.730.07%2,681
Mar 9, 202624.0424.7524.0424.7124.711.63%3,236
Mar 6, 202624.4824.6124.3224.3224.32-1.70%4,682
Mar 5, 202624.8824.8824.4724.7424.730.05%4,227
Mar 4, 202624.6024.8024.5924.7224.721.57%6,223
Mar 3, 202624.1024.4423.9924.3424.34-1.02%15,173
Mar 2, 202624.3924.7024.3824.5924.59-1.36%10,638
Feb 27, 202624.8724.9724.8224.9324.56-0.32%12,122
Feb 26, 202625.2425.2424.8125.0124.64-1.38%43,870
Feb 25, 202625.2525.3825.2525.3624.981.35%21,016
Feb 24, 202625.0725.0825.0225.0224.651.09%8,396
Feb 23, 202624.7624.8124.7024.7524.38-1.17%2,003
Feb 20, 202624.9625.0724.9425.0424.670.44%5,426
Feb 19, 202624.8525.0024.8524.9324.56-0.43%1,818
Feb 18, 202624.8725.1924.8725.0424.671.21%2,229
Feb 17, 202624.6924.8724.4024.7424.38-0.07%4,434
Feb 13, 202624.6824.9824.6824.7624.390.24%2,930
Feb 12, 202625.4025.4624.7024.7024.33-2.60%2,494
Feb 11, 202625.4825.5525.0825.3624.980.41%4,937
Feb 10, 202625.3825.4925.2625.2624.88-0.57%5,166
Feb 9, 202625.0025.4825.0025.4025.021.67%3,321
Feb 6, 202624.7225.0024.5624.9824.613.97%26,717
Feb 5, 202624.3824.3824.0024.0323.67-1.90%5,582
Feb 4, 202625.0525.0524.1724.5024.13-2.64%12,004
Feb 3, 202625.1425.2224.9025.1624.79-1.80%10,747
Feb 2, 202625.4225.7225.4225.6225.24-0.22%3,672
Jan 30, 202626.1226.1225.6125.6824.99-1.59%5,283
Jan 29, 202626.1926.1925.5926.0925.40-0.69%6,063
Jan 28, 202626.2726.2726.2026.2725.570.42%2,320
Jan 27, 202626.1226.2026.1226.1625.470.89%3,453
Jan 26, 202625.8026.0125.8025.9325.240.55%4,255
Jan 23, 202625.6325.8925.6325.7925.100.28%4,139
Jan 22, 202625.9025.9025.6825.7125.030.34%12,857
Jan 21, 202625.3825.7625.3525.6324.951.45%18,784
Jan 20, 202625.3425.5525.2625.2624.59-2.00%16,989
Jan 16, 202625.9725.9725.7625.7825.090.07%5,448