Technology Select Sector SPDR Premium Income Fund (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
26.86
+0.06 (0.24%)
Oct 28, 2025, 4:00 PM EDT - Market closed
XLKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.84 | 26.90 | 26.82 | 26.86 | 26.86 | 0.24% | 6,385 |
| Oct 27, 2025 | 26.82 | 26.84 | 26.76 | 26.80 | 26.80 | 0.73% | 2,901 |
| Oct 24, 2025 | 26.50 | 26.67 | 26.50 | 26.61 | 26.61 | 1.02% | 1,766 |
| Oct 23, 2025 | 26.35 | 26.36 | 26.34 | 26.34 | 26.34 | 0.92% | 1,581 |
| Oct 22, 2025 | 26.27 | 26.30 | 25.98 | 26.10 | 26.10 | -0.68% | 1,555 |
| Oct 21, 2025 | 26.25 | 26.28 | 26.18 | 26.28 | 26.28 | 0.19% | 2,935 |
| Oct 20, 2025 | 26.13 | 26.27 | 26.13 | 26.23 | 26.23 | 1.06% | 6,415 |
| Oct 17, 2025 | 25.84 | 26.01 | 25.72 | 25.95 | 25.95 | 0.37% | 2,983 |
| Oct 16, 2025 | 26.03 | 26.16 | 25.83 | 25.86 | 25.86 | -0.15% | 2,775 |
| Oct 15, 2025 | 26.03 | 26.03 | 25.90 | 25.90 | 25.90 | 0.53% | 3,906 |
| Oct 14, 2025 | 25.70 | 25.92 | 25.70 | 25.76 | 25.76 | -0.64% | 3,555 |
| Oct 13, 2025 | 25.91 | 25.94 | 25.86 | 25.93 | 25.93 | 1.52% | 14,071 |
| Oct 10, 2025 | 25.80 | 25.80 | 25.54 | 25.54 | 25.54 | -1.96% | 11,469 |
| Oct 9, 2025 | 26.05 | 26.08 | 26.05 | 26.05 | 26.05 | 0.05% | 1,384 |
| Oct 8, 2025 | 26.00 | 26.06 | 26.00 | 26.04 | 26.04 | 0.47% | 8,395 |
| Oct 7, 2025 | 26.03 | 26.03 | 25.89 | 25.91 | 25.91 | -0.27% | 4,414 |
| Oct 6, 2025 | 26.08 | 26.08 | 25.96 | 25.99 | 25.99 | 0.59% | 2,394 |
| Oct 3, 2025 | 25.92 | 25.96 | 25.83 | 25.83 | 25.83 | -0.17% | 4,314 |
| Oct 2, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.88 | 0.21% | 3,638 |
| Oct 1, 2025 | 25.74 | 25.82 | 25.74 | 25.82 | 25.82 | -0.95% | 5,321 |
| Sep 30, 2025 | 26.03 | 26.07 | 25.98 | 26.07 | 25.71 | 0.38% | 4,363 |
| Sep 29, 2025 | 26.06 | 26.06 | 25.97 | 25.97 | 25.62 | 0.29% | 3,624 |
| Sep 26, 2025 | 25.88 | 25.90 | 25.75 | 25.89 | 25.54 | 0.38% | 2,351 |
| Sep 25, 2025 | 25.59 | 25.80 | 25.59 | 25.80 | 25.44 | -0.15% | 1,199 |
| Sep 24, 2025 | 26.00 | 26.00 | 25.82 | 25.83 | 25.48 | -0.16% | 1,540 |
| Sep 23, 2025 | 26.03 | 26.03 | 25.85 | 25.88 | 25.52 | -0.35% | 2,481 |
| Sep 22, 2025 | 25.79 | 25.99 | 25.79 | 25.97 | 25.61 | 0.27% | 4,620 |
| Sep 19, 2025 | 25.83 | 25.90 | 25.83 | 25.90 | 25.54 | 0.40% | 3,302 |
| Sep 18, 2025 | 25.84 | 25.84 | 25.79 | 25.79 | 25.44 | 0.79% | 3,767 |
| Sep 17, 2025 | 25.56 | 25.59 | 25.51 | 25.59 | 25.24 | -0.17% | 2,987 |
| Sep 16, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.28 | -0.12% | 1,815 |
| Sep 15, 2025 | 25.62 | 25.80 | 25.62 | 25.66 | 25.31 | 0.57% | 13,286 |
| Sep 12, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.17 | 0.07% | 3,790 |
| Sep 11, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | 25.15 | 0.32% | 1,850 |
| Sep 10, 2025 | 25.49 | 25.53 | 25.42 | 25.42 | 25.07 | 1.46% | 3,192 |
| Sep 9, 2025 | 25.03 | 25.05 | 24.90 | 25.05 | 24.71 | 0.28% | 2,286 |
| Sep 8, 2025 | 25.00 | 25.06 | 24.98 | 24.98 | 24.64 | 0.79% | 1,565 |
| Sep 5, 2025 | 24.94 | 24.94 | 24.72 | 24.79 | 24.45 | 0.02% | 1,178 |
| Sep 4, 2025 | 24.49 | 24.78 | 24.48 | 24.78 | 24.44 | 0.58% | 7,415 |
| Sep 3, 2025 | 24.59 | 24.65 | 24.52 | 24.64 | 24.30 | 0.45% | 1,998 |
| Sep 2, 2025 | 24.32 | 24.53 | 24.32 | 24.53 | 24.19 | -2.68% | 595 |
| Aug 29, 2025 | 25.20 | 25.24 | 25.18 | 25.20 | 24.38 | -1.41% | 1,776 |
| Aug 28, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 24.73 | 0.78% | 269 |
| Aug 27, 2025 | 25.31 | 25.38 | 25.28 | 25.37 | 24.54 | 0.43% | 1,026 |
| Aug 26, 2025 | 25.24 | 25.26 | 25.20 | 25.26 | 24.43 | 0.35% | 855 |
| Aug 25, 2025 | 25.17 | 25.24 | 25.17 | 25.17 | 24.34 | -0.02% | 1,553 |
| Aug 22, 2025 | 24.87 | 25.22 | 24.87 | 25.18 | 24.35 | 1.24% | 456 |
| Aug 21, 2025 | 24.85 | 24.91 | 24.85 | 24.87 | 24.05 | -0.40% | 2,863 |
| Aug 20, 2025 | 24.74 | 24.97 | 24.74 | 24.97 | 24.15 | -0.40% | 5,079 |
| Aug 19, 2025 | 25.07 | 25.09 | 25.07 | 25.07 | 24.25 | -1.41% | 1,138 |