Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
22.54
+0.36 (1.62%)
Nov 6, 2026, 4:00 PM EST - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202622.8422.8422.4322.5422.541.62%54,269
Nov 5, 202623.6023.6022.1322.1822.18-7.93%60,074
Nov 4, 202624.1024.5223.9924.0924.090.29%52,119
Nov 3, 202623.8824.1623.8824.0224.020.97%40,888
Nov 2, 202624.6424.6523.7523.7923.79-2.58%91,882
Oct 30, 202625.3625.3624.6524.9224.42-4.89%108,450
Oct 29, 202626.2026.2026.0226.2025.68-0.98%43,980
Oct 28, 202626.4626.4626.2326.4625.930.80%48,700
Oct 27, 202626.0626.2925.9426.2525.721.67%41,747
Oct 26, 202625.4825.9325.4725.8225.301.53%47,386
Oct 23, 202625.2725.5525.2325.4324.920.39%26,598
Oct 22, 202625.6925.6925.2125.3324.82-3.06%55,991
Oct 21, 202625.9226.1725.8826.1325.611.55%30,238
Oct 20, 202625.6425.9125.3625.7325.21-0.31%58,734
Oct 19, 202625.9026.0425.7825.8125.291.22%54,220
Oct 16, 202626.1426.1425.4525.5024.99-2.37%84,631
Oct 15, 202625.7926.1725.6226.1225.60-0.61%56,710
Oct 14, 202626.7926.7926.2126.2825.75-2.59%69,197
Oct 13, 202626.8027.0326.7726.9826.44-0.13%57,773
Oct 12, 202627.2027.2026.9727.0226.47-0.94%34,947
Oct 9, 202627.3127.3127.0727.2726.720.55%49,078
Oct 8, 202627.2227.4026.9027.1226.58-1.09%82,630
Oct 7, 202627.4027.4727.2427.4226.87-0.25%55,708
Oct 6, 202627.5027.5527.4427.4926.940.26%141,032
Oct 5, 202627.4627.4627.3227.4226.870.29%171,036
Oct 2, 202627.4327.4327.2827.3426.790.51%27,360
Oct 1, 202627.2627.2627.0527.2026.660.34%33,676
Sep 30, 202627.4027.4627.3427.4226.560.44%62,446
Sep 29, 202627.4827.4827.2527.3026.45-0.04%49,453
Sep 28, 202627.2727.3427.1727.3126.46-0.26%44,395
Sep 25, 202627.4027.4327.3027.3826.530.37%63,381
Sep 24, 202627.1427.2827.1027.2826.430.04%25,489
Sep 23, 202627.2727.3227.2327.2726.42-0.33%41,049
Sep 22, 202627.2627.3927.2627.3626.510.39%54,393
Sep 21, 202627.1627.2927.0327.2626.401.06%35,681
Sep 18, 202626.8026.9726.7426.9726.130.60%27,764
Sep 17, 202626.6026.8126.6026.8125.971.82%25,117
Sep 16, 202626.4426.5726.2326.3325.510.20%6,952
Sep 15, 202626.4526.5326.2626.2825.46-0.28%12,321
Sep 14, 202626.3426.5226.1426.3525.53-1.60%14,825
Sep 11, 202626.6026.8426.6026.7825.941.35%13,072
Sep 10, 202626.4426.5526.4026.4225.60-0.89%13,382
Sep 9, 202626.6926.8126.6426.6625.83-0.04%13,257
Sep 8, 202626.7526.8126.6526.6725.840.10%20,395
Sep 4, 202626.5026.6726.5026.6525.810.75%11,156
Sep 3, 202626.1726.5026.1326.4525.621.09%33,888
Sep 2, 202626.0926.2026.0426.1625.350.24%37,382
Sep 1, 202626.2326.2926.0526.1025.29-1.57%30,393
Aug 31, 202626.7826.8626.7126.8625.690.51%49,221
Aug 28, 202626.9726.9926.7226.7225.56-0.73%12,580