Skip to main content
Technology Select Sector SPDR Premium Income Fund (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
26.21
+0.16 (0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2526.2526.1426.2126.210.60%4,734
Dec 4, 202526.0926.0925.9426.0526.050.23%5,744
Dec 3, 202525.8326.0525.8325.9925.990.44%12,198
Dec 2, 202525.8425.9925.8425.8825.880.70%4,138
Dec 1, 202525.5725.7825.5325.7025.70-1.18%6,031
Nov 28, 202525.9426.0125.9026.0125.670.52%5,087
Nov 26, 202525.7625.9325.7625.8725.541.09%2,120
Nov 25, 202525.3125.5925.1325.5925.260.31%4,359
Nov 24, 202525.1325.5725.1225.5125.192.38%8,857
Nov 21, 202524.8525.1824.5124.9224.600.44%8,316
Nov 20, 202525.9626.0224.8124.8124.49-2.64%8,620
Nov 19, 202525.4125.5525.3325.4825.160.61%13,273
Nov 18, 202525.2525.4625.1625.3325.01-1.30%4,046
Nov 17, 202525.8825.9225.5625.6625.33-1.30%4,685
Nov 14, 202525.3826.2025.3826.0025.670.60%2,385
Nov 13, 202526.1326.2825.7725.8525.52-1.93%7,069
Nov 12, 202526.3326.3626.2926.3626.020.21%3,000
Nov 11, 202526.2626.3826.1926.3025.96-0.45%4,135
Nov 10, 202526.2626.4326.2226.4226.081.96%6,807
Nov 7, 202525.6925.9125.5125.9125.58-0.20%9,042
Nov 6, 202526.2626.2625.9625.9625.63-1.29%1,932
Nov 5, 202526.2526.4626.2026.3025.960.32%4,293
Nov 4, 202526.3926.4126.2126.2225.88-1.31%6,457
Nov 3, 202526.6826.6826.4726.5626.22-1.09%8,489
Oct 31, 202526.9826.9826.7926.8626.110.08%7,880
Oct 30, 202527.0227.0226.8326.8326.09-0.42%3,396
Oct 29, 202527.0327.0326.8526.9526.200.31%3,521
Oct 28, 202526.8426.9026.8226.8626.120.24%6,385
Oct 27, 202526.8226.8426.7626.8026.060.73%2,901
Oct 24, 202526.5026.6726.5026.6125.871.02%1,766
Oct 23, 202526.3526.3626.3426.3425.610.92%1,581
Oct 22, 202526.2726.3025.9826.1025.38-0.68%1,555
Oct 21, 202526.2526.2826.1826.2825.550.19%2,935
Oct 20, 202526.1326.2726.1326.2325.501.06%6,415
Oct 17, 202525.8426.0125.7225.9525.240.37%2,983
Oct 16, 202526.0326.1625.8325.8625.14-0.15%2,775
Oct 15, 202526.0326.0325.9025.9025.180.53%3,906
Oct 14, 202525.7025.9225.7025.7625.05-0.64%3,555
Oct 13, 202525.9125.9425.8625.9325.211.52%14,071
Oct 10, 202525.8025.8025.5425.5424.83-1.96%11,469
Oct 9, 202526.0526.0826.0526.0525.330.05%1,384
Oct 8, 202526.0026.0626.0026.0425.320.47%8,395
Oct 7, 202526.0326.0325.8925.9125.20-0.27%4,414
Oct 6, 202526.0826.0825.9625.9925.270.59%2,394
Oct 3, 202525.9225.9625.8325.8325.12-0.17%4,314
Oct 2, 202525.8525.8925.8525.8825.160.21%3,638
Oct 1, 202525.7425.8225.7425.8225.11-0.95%5,321
Sep 30, 202526.0326.0725.9826.0725.000.38%4,363
Sep 29, 202526.0626.0625.9725.9724.910.29%3,624
Sep 26, 202525.8825.9025.7525.8924.830.38%2,351
Sep 25, 202525.5925.8025.5925.8024.74-0.15%1,199
Sep 24, 202526.0026.0025.8225.8324.78-0.16%1,540
Sep 23, 202526.0326.0325.8525.8824.81-0.35%2,481
Sep 22, 202525.7925.9925.7925.9724.900.27%4,620
Sep 19, 202525.8325.9025.8325.9024.830.40%3,302
Sep 18, 202525.8425.8425.7925.7924.730.79%3,767
Sep 17, 202525.5625.5925.5125.5924.54-0.17%2,987
Sep 16, 202525.8025.8025.6325.6324.58-0.12%1,815
Sep 15, 202525.6225.8025.6225.6624.610.57%13,286
Sep 12, 202525.5125.5525.5125.5224.470.07%3,790
Sep 11, 202525.5425.5425.5025.5024.450.32%1,850
Sep 10, 202525.4925.5325.4225.4224.381.46%3,192
Sep 9, 202525.0325.0524.9025.0524.020.28%2,286
Sep 8, 202525.0025.0624.9824.9823.960.79%1,565
Sep 5, 202524.9424.9424.7224.7923.770.02%1,178
Sep 4, 202524.4924.7824.4824.7823.770.58%7,415
Sep 3, 202524.5924.6524.5224.6423.630.45%1,998
Sep 2, 202524.3224.5324.3224.5323.52-2.68%595
Aug 29, 202525.2025.2425.1825.2023.71-1.41%1,776
Aug 28, 202525.5625.5625.5625.5624.040.78%269
Aug 27, 202525.3125.3825.2825.3723.860.43%1,026
Aug 26, 202525.2425.2625.2025.2623.760.35%855
Aug 25, 202525.1725.2425.1725.1723.67-0.02%1,553
Aug 22, 202524.8725.2224.8725.1823.681.24%456
Aug 21, 202524.8524.9124.8524.8723.39-0.40%2,863
Aug 20, 202524.7424.9724.7424.9723.48-0.40%5,079
Aug 19, 202525.0725.0925.0725.0723.58-1.41%1,138
Aug 18, 202525.3725.4325.3425.4323.910.30%2,071
Aug 15, 202525.5025.5025.3525.3523.84-0.51%1,050
Aug 14, 202525.5025.5025.4825.4823.97-0.13%1,760
Aug 13, 202525.5725.5925.4725.5124.000.11%994
Aug 12, 202525.3225.4825.3025.4823.971.45%4,852
Aug 11, 202525.3025.3025.1225.1223.63-0.56%2,160
Aug 8, 202525.1625.2625.1625.2623.760.98%3,177
Aug 7, 202525.1625.1625.0225.0223.53-0.01%800
Aug 6, 202525.0225.0225.0225.0223.531.03%96
Aug 5, 202525.0125.0124.7624.7623.29-0.67%986
Aug 4, 202524.8524.9324.8524.9323.451.80%1,250
Aug 1, 202524.6024.6024.4524.4923.04-1.66%638
Jul 31, 202525.1725.1724.9124.9123.43-0.57%7,569