State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
26.05
+0.18 (0.70%)
Apr 17, 2026, 4:00 PM EDT - Market closed
XLKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.14 | 26.14 | 25.99 | 26.05 | 26.05 | 0.72% | 32,797 |
| Apr 16, 2026 | 25.74 | 25.88 | 25.69 | 25.87 | 25.87 | 0.58% | 7,061 |
| Apr 15, 2026 | 25.63 | 25.72 | 25.63 | 25.72 | 25.72 | 0.36% | 8,771 |
| Apr 14, 2026 | 25.61 | 25.64 | 25.54 | 25.63 | 25.63 | 0.47% | 17,035 |
| Apr 13, 2026 | 25.17 | 25.51 | 25.17 | 25.51 | 25.51 | 1.39% | 4,525 |
| Apr 10, 2026 | 25.20 | 25.24 | 25.11 | 25.16 | 25.16 | 0.19% | 5,638 |
| Apr 9, 2026 | 24.98 | 25.11 | 24.89 | 25.11 | 25.11 | 0.55% | 10,991 |
| Apr 8, 2026 | 24.95 | 25.07 | 24.90 | 24.97 | 24.97 | 2.72% | 14,472 |
| Apr 7, 2026 | 24.14 | 24.31 | 23.97 | 24.31 | 24.31 | 0.33% | 1,763 |
| Apr 6, 2026 | 24.27 | 24.27 | 24.13 | 24.23 | 24.23 | 0.51% | 5,354 |
| Apr 2, 2026 | 23.39 | 24.11 | 23.39 | 24.11 | 24.11 | 0.78% | 4,541 |
| Apr 1, 2026 | 23.84 | 24.07 | 23.84 | 23.92 | 23.92 | 0.11% | 5,258 |
| Mar 31, 2026 | 23.26 | 23.90 | 23.26 | 23.90 | 23.57 | 4.09% | 8,413 |
| Mar 30, 2026 | 23.62 | 23.62 | 22.83 | 22.96 | 22.65 | -1.80% | 16,638 |
| Mar 27, 2026 | 23.45 | 23.68 | 23.32 | 23.38 | 23.06 | -1.76% | 6,358 |
| Mar 26, 2026 | 24.32 | 24.32 | 23.80 | 23.80 | 23.48 | -2.74% | 8,795 |
| Mar 25, 2026 | 24.53 | 24.63 | 24.42 | 24.47 | 24.14 | 0.48% | 2,652 |
| Mar 24, 2026 | 24.30 | 24.43 | 24.22 | 24.35 | 24.02 | -0.54% | 8,005 |
| Mar 23, 2026 | 24.46 | 24.72 | 24.46 | 24.48 | 24.15 | 1.39% | 6,291 |
| Mar 20, 2026 | 24.51 | 24.51 | 24.07 | 24.15 | 23.82 | -1.91% | 5,480 |
| Mar 19, 2026 | 24.42 | 24.63 | 24.41 | 24.61 | 24.28 | 0.14% | 2,713 |
| Mar 18, 2026 | 24.85 | 24.91 | 24.58 | 24.58 | 24.25 | -1.09% | 3,519 |
| Mar 17, 2026 | 24.94 | 24.95 | 24.81 | 24.85 | 24.52 | 0.63% | 2,733 |
| Mar 16, 2026 | 24.73 | 24.80 | 24.69 | 24.70 | 24.36 | 1.58% | 3,279 |
| Mar 13, 2026 | 24.61 | 24.72 | 24.31 | 24.31 | 23.98 | -0.62% | 3,103 |
| Mar 12, 2026 | 24.73 | 24.73 | 24.46 | 24.46 | 24.13 | -1.65% | 2,839 |
| Mar 11, 2026 | 24.84 | 24.95 | 24.81 | 24.87 | 24.54 | 0.57% | 3,240 |
| Mar 10, 2026 | 24.69 | 24.88 | 24.69 | 24.73 | 24.40 | 0.07% | 3,182 |
| Mar 9, 2026 | 24.04 | 24.75 | 24.04 | 24.71 | 24.38 | 1.63% | 3,242 |
| Mar 6, 2026 | 24.48 | 24.61 | 24.32 | 24.32 | 23.99 | -1.70% | 4,692 |
| Mar 5, 2026 | 24.88 | 24.88 | 24.47 | 24.74 | 24.40 | 0.05% | 4,227 |
| Mar 4, 2026 | 24.60 | 24.80 | 24.59 | 24.72 | 24.39 | 1.57% | 6,323 |
| Mar 3, 2026 | 24.10 | 24.44 | 23.99 | 24.34 | 24.01 | -1.02% | 15,173 |
| Mar 2, 2026 | 24.39 | 24.70 | 24.38 | 24.59 | 24.26 | -1.36% | 10,638 |
| Feb 27, 2026 | 24.87 | 24.97 | 24.82 | 24.93 | 24.23 | -0.32% | 12,122 |
| Feb 26, 2026 | 25.24 | 25.24 | 24.81 | 25.01 | 24.31 | -1.38% | 43,870 |
| Feb 25, 2026 | 25.25 | 25.38 | 25.25 | 25.36 | 24.65 | 1.35% | 21,016 |
| Feb 24, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 24.32 | 1.09% | 8,396 |
| Feb 23, 2026 | 24.76 | 24.81 | 24.70 | 24.75 | 24.06 | -1.17% | 2,003 |
| Feb 20, 2026 | 24.96 | 25.07 | 24.94 | 25.04 | 24.34 | 0.44% | 5,426 |
| Feb 19, 2026 | 24.85 | 25.00 | 24.85 | 24.93 | 24.24 | -0.43% | 1,818 |
| Feb 18, 2026 | 24.87 | 25.19 | 24.87 | 25.04 | 24.34 | 1.21% | 2,229 |
| Feb 17, 2026 | 24.69 | 24.87 | 24.40 | 24.74 | 24.05 | -0.07% | 4,434 |
| Feb 13, 2026 | 24.68 | 24.98 | 24.68 | 24.76 | 24.07 | 0.24% | 2,930 |
| Feb 12, 2026 | 25.40 | 25.46 | 24.70 | 24.70 | 24.01 | -2.60% | 2,494 |
| Feb 11, 2026 | 25.48 | 25.55 | 25.08 | 25.36 | 24.65 | 0.41% | 4,937 |
| Feb 10, 2026 | 25.38 | 25.49 | 25.26 | 25.26 | 24.55 | -0.57% | 5,166 |
| Feb 9, 2026 | 25.00 | 25.48 | 25.00 | 25.40 | 24.69 | 1.67% | 3,321 |
| Feb 6, 2026 | 24.72 | 25.00 | 24.56 | 24.98 | 24.28 | 3.97% | 26,717 |
| Feb 5, 2026 | 24.38 | 24.38 | 24.00 | 24.03 | 23.36 | -1.90% | 5,582 |