State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
24.86
+0.10 (0.40%)
Feb 17, 2026, 1:44 PM EST - Market open
XLKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 24.69 | 24.86 | 24.40 | 24.86 | - | 0.40% | 3,926 |
| Feb 13, 2026 | 24.68 | 24.98 | 24.68 | 24.76 | 24.76 | 0.24% | 2,930 |
| Feb 12, 2026 | 25.40 | 25.46 | 24.70 | 24.70 | 24.70 | -2.60% | 2,494 |
| Feb 11, 2026 | 25.48 | 25.55 | 25.08 | 25.36 | 25.36 | 0.41% | 4,937 |
| Feb 10, 2026 | 25.38 | 25.49 | 25.26 | 25.26 | 25.26 | -0.57% | 5,166 |
| Feb 9, 2026 | 25.00 | 25.48 | 25.00 | 25.40 | 25.40 | 1.67% | 3,321 |
| Feb 6, 2026 | 24.72 | 25.00 | 24.56 | 24.98 | 24.98 | 3.97% | 26,717 |
| Feb 5, 2026 | 24.38 | 24.38 | 24.00 | 24.03 | 24.03 | -1.90% | 5,582 |
| Feb 4, 2026 | 25.05 | 25.05 | 24.17 | 24.50 | 24.50 | -2.64% | 12,004 |
| Feb 3, 2026 | 25.14 | 25.22 | 24.90 | 25.16 | 25.16 | -1.80% | 10,747 |
| Feb 2, 2026 | 25.42 | 25.72 | 25.42 | 25.62 | 25.62 | -0.22% | 3,672 |
| Jan 30, 2026 | 26.12 | 26.12 | 25.61 | 25.68 | 25.37 | -1.59% | 5,283 |
| Jan 29, 2026 | 26.19 | 26.19 | 25.59 | 26.09 | 25.78 | -0.69% | 6,063 |
| Jan 28, 2026 | 26.27 | 26.27 | 26.20 | 26.27 | 25.96 | 0.42% | 2,320 |
| Jan 27, 2026 | 26.12 | 26.20 | 26.12 | 26.16 | 25.85 | 0.89% | 3,453 |
| Jan 26, 2026 | 25.80 | 26.01 | 25.80 | 25.93 | 25.62 | 0.55% | 4,255 |
| Jan 23, 2026 | 25.63 | 25.89 | 25.63 | 25.79 | 25.48 | 0.28% | 4,139 |
| Jan 22, 2026 | 25.90 | 25.90 | 25.68 | 25.71 | 25.41 | 0.34% | 12,857 |
| Jan 21, 2026 | 25.38 | 25.76 | 25.35 | 25.63 | 25.32 | 1.45% | 18,784 |
| Jan 20, 2026 | 25.34 | 25.55 | 25.26 | 25.26 | 24.96 | -2.00% | 16,989 |
| Jan 16, 2026 | 25.97 | 25.97 | 25.76 | 25.78 | 25.47 | 0.07% | 5,448 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 25.45 | 0.25% | 4,243 |
| Jan 14, 2026 | 25.61 | 25.71 | 25.54 | 25.70 | 25.39 | -0.40% | 4,301 |
| Jan 13, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.49 | 0.70% | 3,824 |
| Jan 12, 2026 | 25.48 | 25.66 | 25.48 | 25.62 | 25.32 | -0.23% | 2,233 |
| Jan 9, 2026 | 25.55 | 25.71 | 25.55 | 25.68 | 25.37 | 0.81% | 4,139 |
| Jan 8, 2026 | 25.49 | 25.53 | 25.46 | 25.47 | 25.17 | -0.92% | 5,713 |
| Jan 7, 2026 | 25.63 | 25.71 | 25.56 | 25.71 | 25.40 | 0.24% | 2,665 |
| Jan 6, 2026 | 25.51 | 25.69 | 25.36 | 25.65 | 25.34 | 0.74% | 21,491 |
| Jan 5, 2026 | 25.51 | 25.57 | 25.46 | 25.46 | 25.16 | 0.20% | 2,786 |
| Jan 2, 2026 | 25.60 | 25.61 | 25.34 | 25.41 | 25.11 | 0.21% | 8,031 |
| Dec 31, 2025 | 25.57 | 25.57 | 25.36 | 25.36 | 25.06 | -0.57% | 3,334 |
| Dec 30, 2025 | 25.49 | 25.53 | 25.48 | 25.50 | 25.20 | 0.07% | 2,111 |
| Dec 29, 2025 | 25.37 | 25.48 | 25.37 | 25.48 | 25.18 | -2.40% | 5,812 |
| Dec 26, 2025 | 26.09 | 26.11 | 26.07 | 26.11 | 25.23 | 0.21% | 6,159 |
| Dec 24, 2025 | 26.04 | 26.06 | 26.03 | 26.06 | 25.17 | 0.18% | 937 |
| Dec 23, 2025 | 25.88 | 26.01 | 25.88 | 26.01 | 25.13 | 0.33% | 1,398 |
| Dec 22, 2025 | 25.90 | 25.93 | 25.80 | 25.92 | 25.04 | 0.47% | 6,698 |
| Dec 19, 2025 | 25.83 | 25.83 | 25.72 | 25.80 | 24.93 | 1.21% | 3,140 |
| Dec 18, 2025 | 25.45 | 25.58 | 25.38 | 25.49 | 24.63 | 1.10% | 4,770 |
| Dec 17, 2025 | 25.69 | 25.69 | 25.20 | 25.22 | 24.36 | -2.25% | 15,825 |
| Dec 16, 2025 | 25.60 | 25.80 | 25.56 | 25.80 | 24.92 | 0.33% | 18,983 |
| Dec 15, 2025 | 25.81 | 25.87 | 25.71 | 25.71 | 24.84 | -0.77% | 12,040 |
| Dec 12, 2025 | 26.23 | 26.23 | 25.84 | 25.91 | 25.03 | -1.99% | 16,018 |
| Dec 11, 2025 | 26.22 | 26.44 | 26.20 | 26.44 | 25.54 | -0.21% | 9,862 |
| Dec 10, 2025 | 26.31 | 26.53 | 26.31 | 26.49 | 25.59 | 0.27% | 10,144 |
| Dec 9, 2025 | 26.28 | 26.42 | 26.28 | 26.42 | 25.52 | 0.51% | 8,936 |
| Dec 8, 2025 | 26.38 | 26.44 | 26.26 | 26.29 | 25.40 | 0.29% | 8,860 |
| Dec 5, 2025 | 26.25 | 26.25 | 26.14 | 26.21 | 25.32 | 0.60% | 4,734 |
| Dec 4, 2025 | 26.09 | 26.09 | 25.94 | 26.05 | 25.17 | 0.23% | 5,744 |