State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
26.29
-0.28 (-1.04%)
At close: Aug 19, 2026, 4:00 PM EDT
26.37
+0.08 (0.29%)
After-hours: Aug 19, 2026, 8:00 PM EDT
XLKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 26.56 | 26.56 | 26.15 | 26.29 | 26.29 | -1.03% | 9,753 |
| Aug 18, 2026 | 26.66 | 26.82 | 26.51 | 26.57 | 26.57 | -2.22% | 15,083 |
| Aug 17, 2026 | 27.13 | 27.34 | 27.13 | 27.17 | 27.17 | 0.21% | 14,942 |
| Aug 14, 2026 | 27.29 | 27.29 | 27.05 | 27.11 | 27.11 | -0.08% | 11,547 |
| Aug 13, 2026 | 27.00 | 27.23 | 27.00 | 27.14 | 27.14 | 0.84% | 8,015 |
| Aug 12, 2026 | 26.91 | 26.99 | 26.90 | 26.91 | 26.91 | 1.23% | 11,019 |
| Aug 11, 2026 | 26.79 | 26.79 | 26.49 | 26.58 | 26.58 | -0.02% | 18,037 |
| Aug 10, 2026 | 26.72 | 26.80 | 26.59 | 26.59 | 26.59 | -0.37% | 13,904 |
| Aug 7, 2026 | 26.72 | 26.72 | 26.52 | 26.68 | 26.68 | 0.92% | 7,934 |
| Aug 6, 2026 | 26.23 | 26.51 | 25.98 | 26.44 | 26.44 | -0.11% | 10,275 |
| Aug 5, 2026 | 26.55 | 26.60 | 26.40 | 26.47 | 26.47 | 0.02% | 6,314 |
| Aug 4, 2026 | 26.11 | 26.50 | 26.11 | 26.46 | 26.46 | 3.82% | 14,876 |
| Aug 3, 2026 | 25.02 | 25.55 | 24.90 | 25.49 | 25.49 | 1.38% | 13,050 |
| Jul 31, 2026 | 25.85 | 25.95 | 25.23 | 25.58 | 25.14 | 0.01% | 20,471 |
| Jul 30, 2026 | 25.29 | 25.58 | 25.29 | 25.58 | 25.14 | 5.04% | 65,146 |
| Jul 29, 2026 | 24.88 | 25.07 | 24.35 | 24.35 | 23.94 | -2.49% | 18,479 |
| Jul 28, 2026 | 24.95 | 25.10 | 24.50 | 24.97 | 24.55 | -1.58% | 18,489 |
| Jul 27, 2026 | 25.74 | 25.74 | 25.14 | 25.38 | 24.94 | -0.67% | 20,048 |
| Jul 24, 2026 | 25.87 | 25.87 | 25.49 | 25.55 | 25.11 | -1.07% | 7,494 |
| Jul 23, 2026 | 26.00 | 27.40 | 25.75 | 25.82 | 25.38 | -1.06% | 15,901 |
| Jul 22, 2026 | 25.99 | 26.21 | 25.97 | 26.10 | 25.66 | -0.13% | 15,569 |
| Jul 21, 2026 | 26.01 | 26.14 | 25.84 | 26.14 | 25.69 | 2.43% | 12,151 |
| Jul 20, 2026 | 25.76 | 25.85 | 25.52 | 25.52 | 25.08 | 0.10% | 8,471 |
| Jul 17, 2026 | 25.21 | 25.71 | 24.93 | 25.49 | 25.06 | -0.68% | 16,525 |
| Jul 16, 2026 | 25.81 | 25.86 | 25.58 | 25.67 | 25.23 | -1.80% | 18,624 |
| Jul 15, 2026 | 26.39 | 26.39 | 25.81 | 26.14 | 25.69 | -0.83% | 7,820 |
| Jul 14, 2026 | 26.33 | 26.45 | 26.15 | 26.35 | 25.90 | 1.18% | 14,184 |
| Jul 13, 2026 | 26.15 | 26.34 | 25.96 | 26.05 | 25.60 | -2.14% | 13,217 |
| Jul 10, 2026 | 26.48 | 26.67 | 26.33 | 26.62 | 26.16 | 0.28% | 7,761 |
| Jul 9, 2026 | 26.49 | 26.69 | 26.45 | 26.54 | 26.09 | 2.03% | 7,346 |
| Jul 8, 2026 | 25.43 | 26.01 | 25.43 | 26.01 | 25.57 | 1.31% | 13,676 |
| Jul 7, 2026 | 25.86 | 25.87 | 25.33 | 25.68 | 25.24 | -2.33% | 15,971 |
| Jul 6, 2026 | 26.04 | 26.56 | 26.04 | 26.29 | 25.84 | 1.69% | 14,468 |
| Jul 2, 2026 | 26.50 | 26.77 | 25.65 | 25.85 | 25.41 | -2.44% | 19,937 |
| Jul 1, 2026 | 26.76 | 26.77 | 26.50 | 26.50 | 26.05 | -2.19% | 9,358 |
| Jun 30, 2026 | 27.19 | 27.75 | 27.15 | 27.72 | 26.63 | 2.55% | 24,570 |
| Jun 29, 2026 | 26.64 | 27.05 | 26.23 | 27.03 | 25.97 | 2.04% | 10,856 |
| Jun 26, 2026 | 26.41 | 26.61 | 26.41 | 26.49 | 25.45 | -1.19% | 14,159 |
| Jun 25, 2026 | 27.33 | 27.33 | 26.50 | 26.81 | 25.76 | 0.64% | 9,861 |
| Jun 24, 2026 | 26.80 | 26.95 | 26.40 | 26.64 | 25.59 | -0.75% | 9,654 |
| Jun 23, 2026 | 26.70 | 27.10 | 26.70 | 26.84 | 25.79 | -2.85% | 17,295 |
| Jun 22, 2026 | 27.62 | 27.86 | 27.57 | 27.63 | 26.54 | 0.35% | 13,424 |
| Jun 18, 2026 | 27.57 | 27.57 | 27.35 | 27.53 | 26.45 | 2.24% | 5,540 |
| Jun 17, 2026 | 27.21 | 27.28 | 26.93 | 26.93 | 25.87 | -0.33% | 9,300 |
| Jun 16, 2026 | 27.63 | 27.65 | 27.02 | 27.02 | 25.96 | -2.12% | 8,622 |
| Jun 15, 2026 | 27.39 | 27.63 | 27.39 | 27.60 | 26.52 | 3.19% | 12,059 |
| Jun 12, 2026 | 26.40 | 26.82 | 26.40 | 26.75 | 25.70 | 0.87% | 5,439 |
| Jun 11, 2026 | 25.67 | 26.56 | 25.67 | 26.52 | 25.48 | 3.45% | 14,628 |
| Jun 10, 2026 | 26.16 | 26.28 | 25.58 | 25.63 | 24.63 | -1.78% | 9,551 |
| Jun 9, 2026 | 26.96 | 26.96 | 25.14 | 26.10 | 25.08 | -1.94% | 10,955 |