Technology Select Sector SPDR Premium Income Fund (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
25.52
+0.02 (0.07%)
Sep 12, 2025, 4:00 PM EDT - Market closed
XLKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.52 | 0.07% | 3,785 |
| Sep 11, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | 0.32% | 1,850 |
| Sep 10, 2025 | 25.49 | 25.53 | 25.42 | 25.42 | 25.42 | 1.46% | 3,192 |
| Sep 9, 2025 | 25.03 | 25.05 | 24.90 | 25.05 | 25.05 | 0.28% | 2,286 |
| Sep 8, 2025 | 25.00 | 25.06 | 24.98 | 24.98 | 24.98 | 0.79% | 1,565 |
| Sep 5, 2025 | 24.94 | 24.94 | 24.72 | 24.79 | 24.79 | 0.02% | 1,178 |
| Sep 4, 2025 | 24.49 | 24.78 | 24.48 | 24.78 | 24.78 | 0.58% | 7,415 |
| Sep 3, 2025 | 24.59 | 24.65 | 24.52 | 24.64 | 24.64 | 0.45% | 1,998 |
| Sep 2, 2025 | 24.32 | 24.53 | 24.32 | 24.53 | 24.53 | -2.68% | 595 |
| Aug 29, 2025 | 25.20 | 25.24 | 25.18 | 25.20 | 24.72 | -1.41% | 1,776 |
| Aug 28, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.07 | 0.78% | 269 |
| Aug 27, 2025 | 25.31 | 25.38 | 25.28 | 25.37 | 24.88 | 0.43% | 1,026 |
| Aug 26, 2025 | 25.24 | 25.26 | 25.20 | 25.26 | 24.77 | 0.35% | 855 |
| Aug 25, 2025 | 25.17 | 25.24 | 25.17 | 25.17 | 24.68 | -0.02% | 1,553 |
| Aug 22, 2025 | 24.87 | 25.22 | 24.87 | 25.18 | 24.69 | 1.24% | 456 |
| Aug 21, 2025 | 24.85 | 24.91 | 24.85 | 24.87 | 24.39 | -0.40% | 2,863 |
| Aug 20, 2025 | 24.74 | 24.97 | 24.74 | 24.97 | 24.48 | -0.40% | 5,079 |
| Aug 19, 2025 | 25.07 | 25.09 | 25.07 | 25.07 | 24.58 | -1.41% | 1,138 |
| Aug 18, 2025 | 25.37 | 25.43 | 25.34 | 25.43 | 24.93 | 0.30% | 2,071 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 24.86 | -0.51% | 1,050 |
| Aug 14, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 24.99 | -0.13% | 1,760 |
| Aug 13, 2025 | 25.57 | 25.59 | 25.47 | 25.51 | 25.02 | 0.11% | 994 |
| Aug 12, 2025 | 25.32 | 25.48 | 25.30 | 25.48 | 24.99 | 1.45% | 4,852 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.12 | 25.12 | 24.63 | -0.56% | 2,160 |
| Aug 8, 2025 | 25.16 | 25.26 | 25.16 | 25.26 | 24.77 | 0.98% | 3,177 |
| Aug 7, 2025 | 25.16 | 25.16 | 25.02 | 25.02 | 24.53 | -0.01% | 800 |
| Aug 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.54 | 1.03% | 96 |
| Aug 5, 2025 | 25.01 | 25.01 | 24.76 | 24.76 | 24.29 | -0.67% | 986 |
| Aug 4, 2025 | 24.85 | 24.93 | 24.85 | 24.93 | 24.45 | 1.80% | 1,250 |
| Aug 1, 2025 | 24.60 | 24.60 | 24.45 | 24.49 | 24.02 | -1.66% | 638 |
| Jul 31, 2025 | 25.17 | 25.17 | 24.91 | 24.91 | 24.42 | -0.57% | 7,569 |