Skip to main content
State Street Technology Select Sector SPDR Premium Income ETF (XLKI)
NYSEARCA: XLKI · Real-Time Price · USD
26.37
-0.13 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
26.42
+0.05 (0.19%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3426.4226.2326.3726.37-0.47%9,582
Apr 27, 202626.4726.5126.4126.5026.500.22%15,540
Apr 24, 202626.4326.4726.3726.4426.440.94%18,407
Apr 23, 202626.2826.3226.1426.1926.19-0.50%8,372
Apr 22, 202626.2026.3326.1926.3226.320.99%4,197
Apr 21, 202626.1426.2026.0526.0626.06-0.07%8,588
Apr 20, 202626.0626.1226.0126.0826.080.12%4,947
Apr 17, 202626.1426.1425.9926.0526.050.72%32,797
Apr 16, 202625.7425.8825.6925.8725.870.58%7,061
Apr 15, 202625.6325.7225.6325.7225.720.36%8,771
Apr 14, 202625.6125.6425.5425.6325.630.47%17,035
Apr 13, 202625.1725.5125.1725.5125.511.39%4,525
Apr 10, 202625.2025.2425.1125.1625.160.19%5,638
Apr 9, 202624.9825.1124.8925.1125.110.55%10,991
Apr 8, 202624.9525.0724.9024.9724.972.72%14,472
Apr 7, 202624.1424.3123.9724.3124.310.33%1,763
Apr 6, 202624.2724.2724.1324.2324.230.51%5,354
Apr 2, 202623.3924.1123.3924.1124.110.78%4,541
Apr 1, 202623.8424.0723.8423.9223.920.11%5,258
Mar 31, 202623.2623.9023.2623.9023.574.09%8,413
Mar 30, 202623.6223.6222.8322.9622.65-1.80%16,638
Mar 27, 202623.4523.6823.3223.3823.06-1.76%6,358
Mar 26, 202624.3224.3223.8023.8023.48-2.74%8,795
Mar 25, 202624.5324.6324.4224.4724.140.48%2,652
Mar 24, 202624.3024.4324.2224.3524.02-0.54%8,005
Mar 23, 202624.4624.7224.4624.4824.151.39%6,291
Mar 20, 202624.5124.5124.0724.1523.82-1.91%5,480
Mar 19, 202624.4224.6324.4124.6124.280.14%2,713
Mar 18, 202624.8524.9124.5824.5824.25-1.09%3,519
Mar 17, 202624.9424.9524.8124.8524.520.63%2,733
Mar 16, 202624.7324.8024.6924.7024.361.58%3,279
Mar 13, 202624.6124.7224.3124.3123.98-0.62%3,103
Mar 12, 202624.7324.7324.4624.4624.13-1.65%2,839
Mar 11, 202624.8424.9524.8124.8724.540.57%3,240
Mar 10, 202624.6924.8824.6924.7324.400.07%3,182
Mar 9, 202624.0424.7524.0424.7124.381.63%3,242
Mar 6, 202624.4824.6124.3224.3223.99-1.70%4,692
Mar 5, 202624.8824.8824.4724.7424.400.05%4,227
Mar 4, 202624.6024.8024.5924.7224.391.57%6,323
Mar 3, 202624.1024.4423.9924.3424.01-1.02%15,173
Mar 2, 202624.3924.7024.3824.5924.26-1.36%10,638
Feb 27, 202624.8724.9724.8224.9324.23-0.32%12,122
Feb 26, 202625.2425.2424.8125.0124.31-1.38%43,870
Feb 25, 202625.2525.3825.2525.3624.651.35%21,016
Feb 24, 202625.0725.0825.0225.0224.321.09%8,396
Feb 23, 202624.7624.8124.7024.7524.06-1.17%2,003
Feb 20, 202624.9625.0724.9425.0424.340.44%5,426
Feb 19, 202624.8525.0024.8524.9324.24-0.43%1,818
Feb 18, 202624.8725.1924.8725.0424.341.21%2,229
Feb 17, 202624.6924.8724.4024.7424.05-0.07%4,434
Feb 13, 202624.6824.9824.6824.7624.070.24%2,930
Feb 12, 202625.4025.4624.7024.7024.01-2.60%2,494
Feb 11, 202625.4825.5525.0825.3624.650.41%4,937
Feb 10, 202625.3825.4925.2625.2624.55-0.57%5,166
Feb 9, 202625.0025.4825.0025.4024.691.67%3,321
Feb 6, 202624.7225.0024.5624.9824.283.97%26,717
Feb 5, 202624.3824.3824.0024.0323.36-1.90%5,582
Feb 4, 202625.0525.0524.1724.5023.81-2.64%12,004
Feb 3, 202625.1425.2224.9025.1624.46-1.80%10,747
Feb 2, 202625.4225.7225.4225.6224.90-0.22%3,672
Jan 30, 202626.1226.1225.6125.6824.66-1.59%5,283
Jan 29, 202626.1926.1925.5926.0925.06-0.69%6,063
Jan 28, 202626.2726.2726.2026.2725.230.42%2,320
Jan 27, 202626.1226.2026.1226.1625.130.89%3,453
Jan 26, 202625.8026.0125.8025.9324.900.55%4,255
Jan 23, 202625.6325.8925.6325.7924.770.28%4,139
Jan 22, 202625.9025.9025.6825.7124.700.34%12,857
Jan 21, 202625.3825.7625.3525.6324.611.45%18,784
Jan 20, 202625.3425.5525.2625.2624.26-2.00%16,989
Jan 16, 202625.9725.9725.7625.7824.760.07%5,448
Jan 15, 202626.0026.0025.7625.7624.740.25%4,243
Jan 14, 202625.6125.7125.5425.7024.68-0.40%4,301
Jan 13, 202625.7025.8025.7025.8024.780.70%3,824
Jan 12, 202625.4825.6625.4825.6224.61-0.23%2,233
Jan 9, 202625.5525.7125.5525.6824.660.81%4,139
Jan 8, 202625.4925.5325.4625.4724.47-0.92%5,713
Jan 7, 202625.6325.7125.5625.7124.690.24%2,665
Jan 6, 202625.5125.6925.3625.6524.630.74%21,491
Jan 5, 202625.5125.5725.4625.4624.450.20%2,786
Jan 2, 202625.6025.6125.3425.4124.400.21%8,031
Dec 31, 202525.5725.5725.3625.3624.35-0.57%3,334
Dec 30, 202525.4925.5325.4825.5024.490.07%2,111
Dec 29, 202525.3725.4825.3725.4824.48-2.40%5,812
Dec 26, 202526.0926.1126.0726.1124.520.21%6,159
Dec 24, 202526.0426.0626.0326.0624.470.18%937
Dec 23, 202525.8826.0125.8826.0124.420.33%1,398
Dec 22, 202525.9025.9325.8025.9224.340.47%6,698
Dec 19, 202525.8325.8325.7225.8024.231.21%3,140
Dec 18, 202525.4525.5825.3825.4923.941.10%4,770
Dec 17, 202525.6925.6925.2025.2223.68-2.25%15,825
Dec 16, 202525.6025.8025.5625.8024.220.33%18,983
Dec 15, 202525.8125.8725.7125.7124.14-0.77%12,040
Dec 12, 202526.2326.2325.8425.9124.33-1.99%16,018
Dec 11, 202526.2226.4426.2026.4424.82-0.21%9,862
Dec 10, 202526.3126.5326.3126.4924.880.27%10,144
Dec 9, 202526.2826.4226.2826.4224.810.51%8,936
Dec 8, 202526.3826.4426.2626.2924.690.29%8,860
Dec 5, 202526.2526.2526.1426.2124.610.60%4,734
Dec 4, 202526.0926.0925.9426.0524.470.23%5,744
Dec 3, 202525.8326.0525.8325.9924.410.44%12,198