State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
27.19
+0.40 (1.49%)
May 8, 2026, 4:00 PM EDT - Market closed
XLKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.98 | 27.19 | 26.98 | 27.19 | 27.19 | 1.50% | 8,124 |
| May 7, 2026 | 26.85 | 26.94 | 26.75 | 26.79 | 26.79 | -0.06% | 4,461 |
| May 6, 2026 | 26.60 | 26.81 | 26.58 | 26.80 | 26.80 | 1.24% | 15,367 |
| May 5, 2026 | 26.42 | 26.51 | 26.42 | 26.48 | 26.48 | 0.60% | 36,210 |
| May 4, 2026 | 26.40 | 26.40 | 26.24 | 26.32 | 26.32 | - | 13,771 |
| May 1, 2026 | 26.33 | 26.34 | 26.27 | 26.32 | 26.32 | -0.86% | 7,849 |
| Apr 30, 2026 | 26.53 | 26.59 | 26.42 | 26.55 | 26.19 | 0.22% | 13,673 |
| Apr 29, 2026 | 26.47 | 26.49 | 26.39 | 26.49 | 26.13 | 0.46% | 10,323 |
| Apr 28, 2026 | 26.34 | 26.42 | 26.23 | 26.37 | 26.01 | -0.47% | 9,582 |
| Apr 27, 2026 | 26.47 | 26.51 | 26.41 | 26.50 | 26.13 | 0.22% | 15,540 |
| Apr 24, 2026 | 26.43 | 26.47 | 26.37 | 26.44 | 26.08 | 0.94% | 18,407 |
| Apr 23, 2026 | 26.28 | 26.32 | 26.14 | 26.19 | 25.83 | -0.50% | 8,384 |
| Apr 22, 2026 | 26.20 | 26.33 | 26.19 | 26.32 | 25.96 | 0.99% | 4,197 |
| Apr 21, 2026 | 26.14 | 26.20 | 26.05 | 26.06 | 25.71 | -0.07% | 8,796 |
| Apr 20, 2026 | 26.06 | 26.12 | 26.01 | 26.08 | 25.73 | 0.12% | 4,955 |
| Apr 17, 2026 | 26.14 | 26.14 | 25.99 | 26.05 | 25.70 | 0.72% | 32,807 |
| Apr 16, 2026 | 25.74 | 25.88 | 25.69 | 25.87 | 25.51 | 0.58% | 7,062 |
| Apr 15, 2026 | 25.63 | 25.72 | 25.63 | 25.72 | 25.37 | 0.36% | 8,771 |
| Apr 14, 2026 | 25.61 | 25.64 | 25.54 | 25.63 | 25.28 | 0.47% | 17,036 |
| Apr 13, 2026 | 25.17 | 25.51 | 25.17 | 25.51 | 25.16 | 1.39% | 4,542 |
| Apr 10, 2026 | 25.20 | 25.24 | 25.11 | 25.16 | 24.81 | 0.19% | 5,721 |
| Apr 9, 2026 | 24.98 | 25.11 | 24.89 | 25.11 | 24.77 | 0.55% | 10,995 |
| Apr 8, 2026 | 24.95 | 25.07 | 24.90 | 24.97 | 24.63 | 2.72% | 14,487 |
| Apr 7, 2026 | 24.14 | 24.31 | 23.97 | 24.31 | 23.98 | 0.33% | 1,799 |
| Apr 6, 2026 | 24.27 | 24.27 | 24.13 | 24.23 | 23.90 | 0.51% | 5,360 |
| Apr 2, 2026 | 23.39 | 24.11 | 23.39 | 24.11 | 23.78 | 0.78% | 4,541 |
| Apr 1, 2026 | 23.84 | 24.07 | 23.84 | 23.92 | 23.59 | 0.11% | 5,258 |
| Mar 31, 2026 | 23.26 | 23.90 | 23.26 | 23.90 | 23.25 | 4.09% | 8,413 |
| Mar 30, 2026 | 23.62 | 23.62 | 22.83 | 22.96 | 22.34 | -1.80% | 16,638 |
| Mar 27, 2026 | 23.45 | 23.68 | 23.32 | 23.38 | 22.75 | -1.76% | 6,358 |
| Mar 26, 2026 | 24.32 | 24.32 | 23.80 | 23.80 | 23.16 | -2.74% | 8,795 |
| Mar 25, 2026 | 24.53 | 24.63 | 24.42 | 24.47 | 23.81 | 0.48% | 2,652 |
| Mar 24, 2026 | 24.30 | 24.43 | 24.22 | 24.35 | 23.70 | -0.54% | 8,005 |
| Mar 23, 2026 | 24.46 | 24.72 | 24.46 | 24.48 | 23.82 | 1.39% | 6,291 |
| Mar 20, 2026 | 24.51 | 24.51 | 24.07 | 24.15 | 23.50 | -1.91% | 5,480 |
| Mar 19, 2026 | 24.42 | 24.63 | 24.41 | 24.61 | 23.95 | 0.14% | 2,713 |
| Mar 18, 2026 | 24.85 | 24.91 | 24.58 | 24.58 | 23.92 | -1.09% | 3,519 |
| Mar 17, 2026 | 24.94 | 24.95 | 24.81 | 24.85 | 24.18 | 0.63% | 2,733 |
| Mar 16, 2026 | 24.73 | 24.80 | 24.69 | 24.70 | 24.03 | 1.58% | 3,279 |
| Mar 13, 2026 | 24.61 | 24.72 | 24.31 | 24.31 | 23.66 | -0.62% | 3,103 |
| Mar 12, 2026 | 24.73 | 24.73 | 24.46 | 24.46 | 23.80 | -1.65% | 2,839 |
| Mar 11, 2026 | 24.84 | 24.95 | 24.81 | 24.87 | 24.20 | 0.57% | 3,240 |
| Mar 10, 2026 | 24.69 | 24.88 | 24.69 | 24.73 | 24.07 | 0.07% | 3,182 |
| Mar 9, 2026 | 24.04 | 24.75 | 24.04 | 24.71 | 24.05 | 1.63% | 3,242 |
| Mar 6, 2026 | 24.48 | 24.61 | 24.32 | 24.32 | 23.66 | -1.70% | 4,692 |
| Mar 5, 2026 | 24.88 | 24.88 | 24.47 | 24.74 | 24.07 | 0.05% | 4,227 |
| Mar 4, 2026 | 24.60 | 24.80 | 24.59 | 24.72 | 24.06 | 1.57% | 6,323 |
| Mar 3, 2026 | 24.10 | 24.44 | 23.99 | 24.34 | 23.69 | -1.02% | 15,173 |
| Mar 2, 2026 | 24.39 | 24.70 | 24.38 | 24.59 | 23.93 | -1.36% | 10,638 |
| Feb 27, 2026 | 24.87 | 24.97 | 24.82 | 24.93 | 23.90 | -0.32% | 12,122 |