Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
28.23
+0.15 (0.52%)
May 29, 2026, 4:00 PM EDT - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202628.2628.2628.1828.2328.230.51%9,388
May 28, 202627.9428.1427.9428.0828.080.44%8,876
May 27, 202628.0528.0727.9127.9627.96-0.10%13,288
May 26, 202628.0028.0227.9427.9927.990.88%12,661
May 22, 202627.7727.8327.6827.7427.740.49%5,426
May 21, 202627.2927.6127.2927.6127.610.56%5,390
May 20, 202627.3327.4527.2627.4527.451.20%9,861
May 19, 202627.2227.3326.8827.1327.13-0.42%4,133
May 18, 202627.3327.3327.0327.2427.24-0.28%3,047
May 15, 202627.2627.5127.2627.3227.32-0.72%2,867
May 14, 202627.4327.5527.3427.5227.520.70%8,803
May 13, 202627.3727.3827.2127.3327.330.46%7,190
May 12, 202627.3127.3226.9027.2027.20-0.60%14,514
May 11, 202627.3327.4227.2827.3627.360.64%12,786
May 8, 202626.9827.1926.9827.1927.191.50%8,125
May 7, 202626.8526.9426.7526.7926.79-0.06%4,462
May 6, 202626.6026.8126.5826.8026.801.24%15,382
May 5, 202626.4226.5126.4226.4826.480.60%36,210
May 4, 202626.4026.4026.2426.3226.32-13,779
May 1, 202626.3326.3426.2726.3226.320.51%7,849
Apr 30, 202626.5326.5926.4226.5526.190.22%13,673
Apr 29, 202626.4726.4926.3926.4926.130.46%10,323
Apr 28, 202626.3426.4226.2326.3726.01-0.47%9,582
Apr 27, 202626.4726.5126.4126.5026.130.22%15,540
Apr 24, 202626.4326.4726.3726.4426.080.94%18,407
Apr 23, 202626.2826.3226.1426.1925.83-0.50%8,384
Apr 22, 202626.2026.3326.1926.3225.960.99%4,197
Apr 21, 202626.1426.2026.0526.0625.71-0.07%8,796
Apr 20, 202626.0626.1226.0126.0825.730.12%4,955
Apr 17, 202626.1426.1425.9926.0525.700.71%32,807
Apr 16, 202625.7425.8825.6925.8725.510.58%7,062
Apr 15, 202625.6325.7225.6325.7225.370.36%8,771
Apr 14, 202625.6125.6425.5425.6325.280.46%17,036
Apr 13, 202625.1725.5125.1725.5125.161.39%4,542
Apr 10, 202625.2025.2425.1125.1624.810.19%5,721
Apr 9, 202624.9825.1124.8925.1124.770.55%10,995
Apr 8, 202624.9525.0724.9024.9724.632.73%14,487
Apr 7, 202624.1424.3123.9724.3123.980.33%1,799
Apr 6, 202624.2724.2724.1324.2323.900.51%5,360
Apr 2, 202623.3924.1123.3924.1123.780.78%4,541
Apr 1, 202623.8424.0723.8423.9223.591.47%5,258
Mar 31, 202623.2623.9023.2623.9023.254.09%8,413
Mar 30, 202623.6223.6222.8322.9622.34-1.80%16,638
Mar 27, 202623.4523.6823.3223.3822.75-1.76%6,358
Mar 26, 202624.3224.3223.8023.8023.16-2.74%8,795
Mar 25, 202624.5324.6324.4224.4723.810.48%2,652
Mar 24, 202624.3024.4324.2224.3523.70-0.54%8,005
Mar 23, 202624.4624.7224.4624.4823.821.39%6,291
Mar 20, 202624.5124.5124.0724.1523.50-1.91%5,480
Mar 19, 202624.4224.6324.4124.6123.950.14%2,713