Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
25.81
+0.31 (1.22%)
Oct 19, 2026, 4:00 PM EDT - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202625.8126.0225.8125.8125.811.22%54,220
Oct 16, 202626.1426.1425.4525.5025.50-2.37%84,519
Oct 15, 202625.7926.1725.6226.1226.12-0.61%54,555
Oct 14, 202626.7926.7926.2126.2826.28-2.59%69,086
Oct 13, 202626.8027.0326.7726.9826.98-0.13%57,618
Oct 12, 202627.2027.2026.9727.0227.02-0.94%34,936
Oct 9, 202627.3127.3127.0727.2727.270.55%49,005
Oct 8, 202627.2227.4026.9027.1227.12-1.09%82,305
Oct 7, 202627.4027.4727.2427.4227.42-0.25%55,428
Oct 6, 202627.5027.5527.4427.4927.490.26%140,874
Oct 5, 202627.4627.4627.3227.4227.420.29%170,568
Oct 2, 202627.4327.4327.2827.3427.340.51%27,323
Oct 1, 202627.2627.2627.0527.2027.200.34%33,676
Sep 30, 202627.4027.4627.3427.4227.110.44%62,446
Sep 29, 202627.4827.4827.2527.3026.99-0.04%49,453
Sep 28, 202627.2727.3427.1727.3127.00-0.26%44,395
Sep 25, 202627.4027.4327.3027.3827.070.37%63,381
Sep 24, 202627.1427.2827.1027.2826.970.04%25,489
Sep 23, 202627.2727.3227.2327.2726.96-0.33%41,049
Sep 22, 202627.2627.3927.2627.3627.050.39%54,393
Sep 21, 202627.1627.2927.0327.2626.941.06%35,681
Sep 18, 202626.8026.9726.7426.9726.660.60%27,764
Sep 17, 202626.6026.8126.6026.8126.501.82%25,117
Sep 16, 202626.4426.5726.2326.3326.030.20%6,952
Sep 15, 202626.4526.5326.2626.2825.98-0.28%12,321
Sep 14, 202626.3426.5226.1426.3526.05-1.60%14,825
Sep 11, 202626.6026.8426.6026.7826.471.35%13,072
Sep 10, 202626.4426.5526.4026.4226.12-0.89%13,382
Sep 9, 202626.6926.8126.6426.6626.36-0.04%13,257
Sep 8, 202626.7526.8126.6526.6726.370.10%20,395
Sep 4, 202626.5026.6726.5026.6526.340.75%11,156
Sep 3, 202626.1726.5026.1326.4526.151.09%33,888
Sep 2, 202626.0926.2026.0426.1625.860.24%37,382
Sep 1, 202626.2326.2926.0526.1025.80-1.57%30,393
Aug 31, 202626.7826.8626.7126.8626.210.51%49,221
Aug 28, 202626.9726.9926.7226.7226.08-0.73%12,580
Aug 27, 202626.7126.9426.6626.9226.272.22%16,403
Aug 26, 202626.1226.3726.1226.3325.700.47%8,571
Aug 25, 202626.2426.3026.1126.2125.581.04%14,493
Aug 24, 202626.1926.2125.8025.9425.32-1.40%34,280
Aug 21, 202626.2226.3326.1026.3125.680.24%101,921
Aug 20, 202626.3626.3926.2226.2525.61-0.18%23,226
Aug 19, 202626.5626.5626.1526.2925.66-1.03%9,764
Aug 18, 202626.6626.8226.5126.5725.93-2.22%15,083
Aug 17, 202627.1327.3427.1327.1726.520.21%14,971
Aug 14, 202627.2927.2927.0527.1126.46-0.08%11,547
Aug 13, 202627.0027.2327.0027.1426.480.84%8,016
Aug 12, 202626.9126.9926.9026.9126.261.23%11,020
Aug 11, 202626.7926.7926.4926.5825.94-0.02%18,037
Aug 10, 202626.7226.8026.5926.5925.95-0.37%13,904