Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
27.53
+0.60 (2.23%)
Jun 18, 2026, 4:00 PM EDT - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202627.5727.5727.3527.5327.532.24%5,540
Jun 17, 202627.2127.2826.9326.9326.93-0.33%9,099
Jun 16, 202627.6327.6527.0227.0227.02-2.12%8,622
Jun 15, 202627.3927.6327.3927.6027.603.19%12,002
Jun 12, 202626.4026.8226.4026.7526.750.87%5,439
Jun 11, 202625.6726.5625.6726.5226.523.45%14,615
Jun 10, 202626.1626.2825.5825.6325.63-1.78%9,535
Jun 9, 202626.9626.9625.1426.1026.10-1.94%10,955
Jun 8, 202626.7126.8626.5026.6226.621.86%19,597
Jun 5, 202627.1827.1926.1326.1326.13-5.60%42,302
Jun 4, 202627.5627.7827.3527.6827.68-0.75%16,428
Jun 3, 202628.0928.0927.7827.8927.89-0.60%7,055
Jun 2, 202627.9628.0627.8528.0628.060.66%7,953
Jun 1, 202627.8727.9427.8327.8827.880.32%8,733
May 29, 202628.2628.2628.1828.2327.790.51%9,414
May 28, 202627.9428.1427.9428.0827.640.44%8,881
May 27, 202628.0528.0727.9127.9627.52-0.10%13,288
May 26, 202628.0028.0227.9427.9927.550.88%12,662
May 22, 202627.7727.8327.6827.7427.310.49%5,427
May 21, 202627.2927.6127.2927.6127.180.56%5,390
May 20, 202627.3327.4527.2627.4527.021.20%9,861
May 19, 202627.2227.3326.8827.1326.70-0.42%4,142
May 18, 202627.3327.3327.0327.2426.82-0.28%3,052
May 15, 202627.2627.5127.2627.3226.89-0.72%2,867
May 14, 202627.4327.5527.3427.5227.090.70%8,803
May 13, 202627.3727.3827.2127.3326.900.46%7,190
May 12, 202627.3127.3226.9027.2026.78-0.60%14,514
May 11, 202627.3327.4227.2827.3626.940.64%12,786
May 8, 202626.9827.1926.9827.1926.771.50%8,125
May 7, 202626.8526.9426.7526.7926.37-0.06%4,462
May 6, 202626.6026.8126.5826.8026.391.24%15,382
May 5, 202626.4226.5126.4226.4826.060.60%36,210
May 4, 202626.4026.4026.2426.3225.91-13,779
May 1, 202626.3326.3426.2726.3225.910.51%7,849
Apr 30, 202626.5326.5926.4226.5525.780.22%13,673
Apr 29, 202626.4726.4926.3926.4925.720.46%10,323
Apr 28, 202626.3426.4226.2326.3725.60-0.47%9,582
Apr 27, 202626.4726.5126.4126.5025.730.22%15,540
Apr 24, 202626.4326.4726.3726.4425.670.94%18,407
Apr 23, 202626.2826.3226.1426.1925.43-0.50%8,384
Apr 22, 202626.2026.3326.1926.3225.560.99%4,197
Apr 21, 202626.1426.2026.0526.0625.31-0.07%8,796
Apr 20, 202626.0626.1226.0126.0825.330.12%4,955
Apr 17, 202626.1426.1425.9926.0525.300.71%32,807
Apr 16, 202625.7425.8825.6925.8725.120.58%7,062
Apr 15, 202625.6325.7225.6325.7224.970.36%8,771
Apr 14, 202625.6125.6425.5425.6324.880.46%17,036
Apr 13, 202625.1725.5125.1725.5124.771.39%4,542
Apr 10, 202625.2025.2425.1125.1624.430.19%5,721
Apr 9, 202624.9825.1124.8925.1124.380.55%10,995