State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
27.37
+0.06 (0.22%)
Sep 29, 2026, 10:21 AM EDT - Market open
XLKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 27.48 | 27.48 | 27.31 | 27.37 | - | 0.22% | 8,729 |
| Sep 28, 2026 | 27.27 | 27.34 | 27.17 | 27.31 | 27.31 | -0.26% | 44,364 |
| Sep 25, 2026 | 27.40 | 27.43 | 27.30 | 27.38 | 27.38 | 0.37% | 63,306 |
| Sep 24, 2026 | 27.14 | 27.28 | 27.10 | 27.28 | 27.28 | 0.04% | 25,288 |
| Sep 23, 2026 | 27.27 | 27.32 | 27.23 | 27.27 | 27.27 | -0.33% | 41,027 |
| Sep 22, 2026 | 27.26 | 27.39 | 27.26 | 27.36 | 27.36 | 0.39% | 54,269 |
| Sep 21, 2026 | 27.16 | 27.29 | 27.03 | 27.26 | 27.26 | 1.06% | 35,633 |
| Sep 18, 2026 | 26.80 | 26.97 | 26.74 | 26.97 | 26.97 | 0.60% | 26,658 |
| Sep 17, 2026 | 26.60 | 26.81 | 26.60 | 26.81 | 26.81 | 1.82% | 25,005 |
| Sep 16, 2026 | 26.44 | 26.57 | 26.23 | 26.33 | 26.33 | 0.20% | 6,952 |
| Sep 15, 2026 | 26.45 | 26.53 | 26.26 | 26.28 | 26.28 | -0.28% | 12,314 |
| Sep 14, 2026 | 26.34 | 26.52 | 26.14 | 26.35 | 26.35 | -1.60% | 14,819 |
| Sep 11, 2026 | 26.60 | 26.84 | 26.60 | 26.78 | 26.78 | 1.35% | 13,072 |
| Sep 10, 2026 | 26.44 | 26.55 | 26.40 | 26.42 | 26.42 | -0.89% | 13,381 |
| Sep 9, 2026 | 26.69 | 26.81 | 26.64 | 26.66 | 26.66 | -0.04% | 13,257 |
| Sep 8, 2026 | 26.75 | 26.81 | 26.65 | 26.67 | 26.67 | 0.10% | 20,159 |
| Sep 4, 2026 | 26.50 | 26.67 | 26.50 | 26.65 | 26.65 | 0.75% | 11,151 |
| Sep 3, 2026 | 26.17 | 26.50 | 26.13 | 26.45 | 26.45 | 1.09% | 33,828 |
| Sep 2, 2026 | 26.09 | 26.20 | 26.04 | 26.16 | 26.16 | 0.24% | 37,380 |
| Sep 1, 2026 | 26.23 | 26.29 | 26.05 | 26.10 | 26.10 | -1.57% | 30,393 |
| Aug 31, 2026 | 26.78 | 26.86 | 26.71 | 26.86 | 26.52 | 0.51% | 49,221 |
| Aug 28, 2026 | 26.97 | 26.99 | 26.72 | 26.72 | 26.38 | -0.73% | 12,580 |
| Aug 27, 2026 | 26.71 | 26.94 | 26.66 | 26.92 | 26.57 | 2.22% | 16,403 |
| Aug 26, 2026 | 26.12 | 26.37 | 26.12 | 26.33 | 26.00 | 0.47% | 8,571 |
| Aug 25, 2026 | 26.24 | 26.30 | 26.11 | 26.21 | 25.87 | 1.04% | 14,493 |
| Aug 24, 2026 | 26.19 | 26.21 | 25.80 | 25.94 | 25.61 | -1.40% | 34,280 |
| Aug 21, 2026 | 26.22 | 26.33 | 26.10 | 26.31 | 25.97 | 0.24% | 101,921 |
| Aug 20, 2026 | 26.36 | 26.39 | 26.22 | 26.25 | 25.91 | -0.18% | 23,226 |
| Aug 19, 2026 | 26.56 | 26.56 | 26.15 | 26.29 | 25.96 | -1.03% | 9,764 |
| Aug 18, 2026 | 26.66 | 26.82 | 26.51 | 26.57 | 26.23 | -2.22% | 15,083 |
| Aug 17, 2026 | 27.13 | 27.34 | 27.13 | 27.17 | 26.82 | 0.21% | 14,971 |
| Aug 14, 2026 | 27.29 | 27.29 | 27.05 | 27.11 | 26.77 | -0.08% | 11,547 |
| Aug 13, 2026 | 27.00 | 27.23 | 27.00 | 27.14 | 26.79 | 0.84% | 8,016 |
| Aug 12, 2026 | 26.91 | 26.99 | 26.90 | 26.91 | 26.57 | 1.23% | 11,020 |
| Aug 11, 2026 | 26.79 | 26.79 | 26.49 | 26.58 | 26.24 | -0.02% | 18,037 |
| Aug 10, 2026 | 26.72 | 26.80 | 26.59 | 26.59 | 26.25 | -0.37% | 13,904 |
| Aug 7, 2026 | 26.72 | 26.72 | 26.52 | 26.68 | 26.34 | 0.92% | 7,937 |
| Aug 6, 2026 | 26.23 | 26.51 | 25.98 | 26.44 | 26.10 | -0.11% | 10,275 |
| Aug 5, 2026 | 26.55 | 26.60 | 26.40 | 26.47 | 26.13 | 0.02% | 6,354 |
| Aug 4, 2026 | 26.11 | 26.50 | 26.11 | 26.46 | 26.12 | 3.82% | 14,880 |
| Aug 3, 2026 | 25.02 | 25.55 | 24.90 | 25.49 | 25.16 | 1.38% | 13,050 |
| Jul 31, 2026 | 25.85 | 25.95 | 25.23 | 25.58 | 24.82 | 0.01% | 20,471 |
| Jul 30, 2026 | 25.29 | 25.58 | 25.29 | 25.58 | 24.82 | 5.04% | 65,146 |
| Jul 29, 2026 | 24.88 | 25.07 | 24.35 | 24.35 | 23.63 | -2.49% | 18,479 |
| Jul 28, 2026 | 24.95 | 25.10 | 24.50 | 24.97 | 24.23 | -1.58% | 18,489 |
| Jul 27, 2026 | 25.74 | 25.74 | 25.14 | 25.38 | 24.62 | -0.67% | 20,048 |
| Jul 24, 2026 | 25.87 | 25.87 | 25.49 | 25.55 | 24.79 | -1.07% | 7,494 |
| Jul 23, 2026 | 26.00 | 27.40 | 25.75 | 25.82 | 25.06 | -1.06% | 15,901 |
| Jul 22, 2026 | 25.99 | 26.21 | 25.97 | 26.10 | 25.33 | -0.13% | 15,569 |
| Jul 21, 2026 | 26.01 | 26.14 | 25.84 | 26.14 | 25.36 | 2.43% | 12,151 |