Skip to main content
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
24.71
+0.40 (1.63%)
At close: Mar 9, 2026, 4:00 PM EDT
24.71
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0424.7524.0424.7124.711.63%3,236
Mar 6, 202624.4824.6124.3224.3224.32-1.70%4,682
Mar 5, 202624.8824.8824.4724.7424.730.05%4,227
Mar 4, 202624.6024.8024.5924.7224.721.57%6,223
Mar 3, 202624.1024.4423.9924.3424.34-1.02%15,173
Mar 2, 202624.3924.7024.3824.5924.59-1.36%10,638
Feb 27, 202624.8724.9724.8224.9324.56-0.32%12,122
Feb 26, 202625.2425.2424.8125.0124.64-1.38%43,870
Feb 25, 202625.2525.3825.2525.3624.981.35%21,016
Feb 24, 202625.0725.0825.0225.0224.651.09%8,396
Feb 23, 202624.7624.8124.7024.7524.38-1.17%2,003
Feb 20, 202624.9625.0724.9425.0424.670.44%5,426
Feb 19, 202624.8525.0024.8524.9324.56-0.43%1,818
Feb 18, 202624.8725.1924.8725.0424.671.21%2,229
Feb 17, 202624.6924.8724.4024.7424.38-0.07%4,434
Feb 13, 202624.6824.9824.6824.7624.390.24%2,930
Feb 12, 202625.4025.4624.7024.7024.33-2.60%2,494
Feb 11, 202625.4825.5525.0825.3624.980.41%4,937
Feb 10, 202625.3825.4925.2625.2624.88-0.57%5,166
Feb 9, 202625.0025.4825.0025.4025.021.67%3,321
Feb 6, 202624.7225.0024.5624.9824.613.97%26,717
Feb 5, 202624.3824.3824.0024.0323.67-1.90%5,582
Feb 4, 202625.0525.0524.1724.5024.13-2.64%12,004
Feb 3, 202625.1425.2224.9025.1624.79-1.80%10,747
Feb 2, 202625.4225.7225.4225.6225.24-0.22%3,672
Jan 30, 202626.1226.1225.6125.6824.99-1.59%5,283
Jan 29, 202626.1926.1925.5926.0925.40-0.69%6,063
Jan 28, 202626.2726.2726.2026.2725.570.42%2,320
Jan 27, 202626.1226.2026.1226.1625.470.89%3,453
Jan 26, 202625.8026.0125.8025.9325.240.55%4,255
Jan 23, 202625.6325.8925.6325.7925.100.28%4,139
Jan 22, 202625.9025.9025.6825.7125.030.34%12,857
Jan 21, 202625.3825.7625.3525.6324.951.45%18,784
Jan 20, 202625.3425.5525.2625.2624.59-2.00%16,989
Jan 16, 202625.9725.9725.7625.7825.090.07%5,448
Jan 15, 202626.0026.0025.7625.7625.080.25%4,243
Jan 14, 202625.6125.7125.5425.7025.01-0.40%4,301
Jan 13, 202625.7025.8025.7025.8025.120.70%3,824
Jan 12, 202625.4825.6625.4825.6224.94-0.23%2,233
Jan 9, 202625.5525.7125.5525.6825.000.81%4,139
Jan 8, 202625.4925.5325.4625.4724.80-0.92%5,713
Jan 7, 202625.6325.7125.5625.7125.030.24%2,665
Jan 6, 202625.5125.6925.3625.6524.970.74%21,491
Jan 5, 202625.5125.5725.4625.4624.790.20%2,786
Jan 2, 202625.6025.6125.3425.4124.740.21%8,031
Dec 31, 202525.5725.5725.3625.3624.68-0.57%3,334
Dec 30, 202525.4925.5325.4825.5024.830.07%2,111
Dec 29, 202525.3725.4825.3725.4824.81-2.40%5,812
Dec 26, 202526.0926.1126.0726.1124.850.21%6,159
Dec 24, 202526.0426.0626.0326.0624.800.18%937
Dec 23, 202525.8826.0125.8826.0124.750.33%1,398
Dec 22, 202525.9025.9325.8025.9224.670.47%6,698
Dec 19, 202525.8325.8325.7225.8024.561.21%3,140
Dec 18, 202525.4525.5825.3825.4924.261.10%4,770
Dec 17, 202525.6925.6925.2025.2224.00-2.25%15,825
Dec 16, 202525.6025.8025.5625.8024.550.33%18,983
Dec 15, 202525.8125.8725.7125.7124.47-0.77%12,040
Dec 12, 202526.2326.2325.8425.9124.66-1.99%16,018
Dec 11, 202526.2226.4426.2026.4425.16-0.21%9,862
Dec 10, 202526.3126.5326.3126.4925.220.27%10,144
Dec 9, 202526.2826.4226.2826.4225.150.51%8,936
Dec 8, 202526.3826.4426.2626.2925.020.29%8,860
Dec 5, 202526.2526.2526.1426.2124.950.60%4,734
Dec 4, 202526.0926.0925.9426.0524.800.23%5,744
Dec 3, 202525.8326.0525.8325.9924.740.44%12,198
Dec 2, 202525.8425.9925.8425.8824.630.70%4,212
Dec 1, 202525.5725.7825.5325.7024.46-1.18%6,031
Nov 28, 202525.9426.0125.9026.0124.430.52%5,087
Nov 26, 202525.7625.9325.7625.8724.311.09%2,120
Nov 25, 202525.3125.5925.1325.5924.050.31%4,359
Nov 24, 202525.1325.5725.1225.5123.972.38%8,857
Nov 21, 202524.8525.1824.5124.9223.420.44%8,316
Nov 20, 202525.9626.0224.8124.8123.31-2.64%8,620
Nov 19, 202525.4125.5525.3325.4823.950.61%13,273
Nov 18, 202525.2525.4625.1625.3323.80-1.30%4,046
Nov 17, 202525.8825.9225.5625.6624.11-1.30%4,685
Nov 14, 202525.3826.2025.3826.0024.430.60%2,385
Nov 13, 202526.1326.2825.7725.8524.29-1.93%7,069
Nov 12, 202526.3326.3626.2926.3624.760.21%3,000
Nov 11, 202526.2626.3826.1926.3024.71-0.45%4,135
Nov 10, 202526.2626.4326.2226.4224.821.96%6,807
Nov 7, 202525.6925.9125.5125.9124.35-0.20%9,042
Nov 6, 202526.2626.2625.9625.9624.39-1.29%1,932
Nov 5, 202526.2526.4626.2026.3024.710.32%4,293
Nov 4, 202526.3926.4126.2126.2224.63-1.31%6,457
Nov 3, 202526.6826.6826.4726.5624.96-1.09%8,489
Oct 31, 202526.9826.9826.7926.8624.860.08%7,880
Oct 30, 202527.0227.0226.8326.8324.84-0.42%3,396
Oct 29, 202527.0327.0326.8526.9524.940.31%3,521
Oct 28, 202526.8426.9026.8226.8624.860.24%6,385
Oct 27, 202526.8226.8426.7626.8024.810.73%2,901
Oct 24, 202526.5026.6726.5026.6124.631.02%1,766
Oct 23, 202526.3526.3626.3426.3424.380.92%1,581
Oct 22, 202526.2726.3025.9826.1024.16-0.68%1,555
Oct 21, 202526.2526.2826.1826.2824.320.19%2,935
Oct 20, 202526.1326.2726.1326.2324.271.06%6,415
Oct 17, 202525.8426.0125.7225.9524.020.37%2,983
Oct 16, 202526.0326.1625.8325.8623.93-0.15%2,775
Oct 15, 202526.0326.0325.9025.9023.970.53%3,906
Oct 14, 202525.7025.9225.7025.7623.84-0.64%3,555