Skip to main content
logo
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
25.58
+1.23 (5.04%)
At close: Jul 30, 2026, 4:00 PM EDT
25.80
+0.22 (0.87%)
After-hours: Jul 30, 2026, 8:00 PM EDT

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202625.2925.5825.2925.5825.585.04%64,684
Jul 29, 202624.8825.0724.3524.3524.35-2.49%18,445
Jul 28, 202624.9525.1024.5024.9724.97-1.58%18,147
Jul 27, 202625.7425.7425.1425.3825.37-0.67%20,048
Jul 24, 202625.8725.8725.4925.5525.55-1.07%7,393
Jul 23, 202626.0027.4025.7525.8225.82-1.06%15,897
Jul 22, 202625.9926.2125.9726.1026.10-0.13%15,569
Jul 21, 202626.0126.1425.8426.1426.132.43%12,151
Jul 20, 202625.7625.8525.5225.5225.520.10%8,454
Jul 17, 202625.2125.7124.9325.4925.49-0.68%16,523
Jul 16, 202625.8125.8625.5825.6725.67-1.80%18,616
Jul 15, 202626.3926.3925.8126.1426.14-0.83%7,820
Jul 14, 202626.3326.4526.1526.3526.351.18%14,156
Jul 13, 202626.1526.3425.9626.0526.05-2.14%13,107
Jul 10, 202626.4826.6726.3326.6226.620.28%7,661
Jul 9, 202626.4926.6926.4526.5426.542.03%7,315
Jul 8, 202625.4326.0125.4326.0126.011.31%13,625
Jul 7, 202625.8625.8725.3325.6825.68-2.33%15,955
Jul 6, 202626.0426.5626.0426.2926.291.69%14,447
Jul 2, 202626.5026.7725.6525.8525.85-2.44%19,906
Jul 1, 202626.7626.7726.5026.5026.50-2.19%9,358
Jun 30, 202627.1927.7527.1527.7227.092.55%24,570
Jun 29, 202626.6427.0526.2327.0326.422.04%10,856
Jun 26, 202626.4126.6126.4126.4925.89-1.19%14,159
Jun 25, 202627.3327.3326.5026.8126.200.64%9,861
Jun 24, 202626.8026.9526.4026.6426.04-0.75%9,654
Jun 23, 202626.7027.1026.7026.8426.23-2.85%17,295
Jun 22, 202627.6227.8627.5727.6327.000.35%13,424
Jun 18, 202627.5727.5727.3527.5326.912.24%5,540
Jun 17, 202627.2127.2826.9326.9326.32-0.33%9,300
Jun 16, 202627.6327.6527.0227.0226.41-2.12%8,622
Jun 15, 202627.3927.6327.3927.6026.983.19%12,059
Jun 12, 202626.4026.8226.4026.7526.140.87%5,439
Jun 11, 202625.6726.5625.6726.5225.923.45%14,628
Jun 10, 202626.1626.2825.5825.6325.05-1.78%9,551
Jun 9, 202626.9626.9625.1426.1025.51-1.94%10,955
Jun 8, 202626.7126.8626.5026.6226.021.86%19,598
Jun 5, 202627.1827.1926.1326.1325.54-5.60%42,406
Jun 4, 202627.5627.7827.3527.6827.06-0.75%16,438
Jun 3, 202628.0928.0927.7827.8927.26-0.60%7,055
Jun 2, 202627.9628.0627.8528.0627.430.66%7,953
Jun 1, 202627.8727.9427.8327.8827.250.32%8,733
May 29, 202628.2628.2628.1828.2327.160.51%9,414
May 28, 202627.9428.1427.9428.0827.020.44%8,881
May 27, 202628.0528.0727.9127.9626.90-0.10%13,288
May 26, 202628.0028.0227.9427.9926.930.88%12,662
May 22, 202627.7727.8327.6827.7426.690.49%5,427
May 21, 202627.2927.6127.2927.6126.560.56%5,390
May 20, 202627.3327.4527.2627.4526.411.20%9,861
May 19, 202627.2227.3326.8827.1326.10-0.42%4,142