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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.25 | 26.25 | 26.14 | 26.21 | 26.21 | 0.60% | 4,734 |
| Dec 4, 2025 | 26.09 | 26.09 | 25.94 | 26.05 | 26.05 | 0.23% | 5,744 |
| Dec 3, 2025 | 25.83 | 26.05 | 25.83 | 25.99 | 25.99 | 0.44% | 12,198 |
| Dec 2, 2025 | 25.84 | 25.99 | 25.84 | 25.88 | 25.88 | 0.70% | 4,138 |
| Dec 1, 2025 | 25.57 | 25.78 | 25.53 | 25.70 | 25.70 | -1.18% | 6,031 |
| Nov 28, 2025 | 25.94 | 26.01 | 25.90 | 26.01 | 25.67 | 0.52% | 5,087 |
| Nov 26, 2025 | 25.76 | 25.93 | 25.76 | 25.87 | 25.54 | 1.09% | 2,120 |
| Nov 25, 2025 | 25.31 | 25.59 | 25.13 | 25.59 | 25.26 | 0.31% | 4,359 |
| Nov 24, 2025 | 25.13 | 25.57 | 25.12 | 25.51 | 25.19 | 2.38% | 8,857 |
| Nov 21, 2025 | 24.85 | 25.18 | 24.51 | 24.92 | 24.60 | 0.44% | 8,316 |
| Nov 20, 2025 | 25.96 | 26.02 | 24.81 | 24.81 | 24.49 | -2.64% | 8,620 |
| Nov 19, 2025 | 25.41 | 25.55 | 25.33 | 25.48 | 25.16 | 0.61% | 13,273 |
| Nov 18, 2025 | 25.25 | 25.46 | 25.16 | 25.33 | 25.01 | -1.30% | 4,046 |
| Nov 17, 2025 | 25.88 | 25.92 | 25.56 | 25.66 | 25.33 | -1.30% | 4,685 |
| Nov 14, 2025 | 25.38 | 26.20 | 25.38 | 26.00 | 25.67 | 0.60% | 2,385 |
| Nov 13, 2025 | 26.13 | 26.28 | 25.77 | 25.85 | 25.52 | -1.93% | 7,069 |
| Nov 12, 2025 | 26.33 | 26.36 | 26.29 | 26.36 | 26.02 | 0.21% | 3,000 |
| Nov 11, 2025 | 26.26 | 26.38 | 26.19 | 26.30 | 25.96 | -0.45% | 4,135 |
| Nov 10, 2025 | 26.26 | 26.43 | 26.22 | 26.42 | 26.08 | 1.96% | 6,807 |
| Nov 7, 2025 | 25.69 | 25.91 | 25.51 | 25.91 | 25.58 | -0.20% | 9,042 |
| Nov 6, 2025 | 26.26 | 26.26 | 25.96 | 25.96 | 25.63 | -1.29% | 1,932 |
| Nov 5, 2025 | 26.25 | 26.46 | 26.20 | 26.30 | 25.96 | 0.32% | 4,293 |
| Nov 4, 2025 | 26.39 | 26.41 | 26.21 | 26.22 | 25.88 | -1.31% | 6,457 |
| Nov 3, 2025 | 26.68 | 26.68 | 26.47 | 26.56 | 26.22 | -1.09% | 8,489 |
| Oct 31, 2025 | 26.98 | 26.98 | 26.79 | 26.86 | 26.11 | 0.08% | 7,880 |
| Oct 30, 2025 | 27.02 | 27.02 | 26.83 | 26.83 | 26.09 | -0.42% | 3,396 |
| Oct 29, 2025 | 27.03 | 27.03 | 26.85 | 26.95 | 26.20 | 0.31% | 3,521 |
| Oct 28, 2025 | 26.84 | 26.90 | 26.82 | 26.86 | 26.12 | 0.24% | 6,385 |
| Oct 27, 2025 | 26.82 | 26.84 | 26.76 | 26.80 | 26.06 | 0.73% | 2,901 |
| Oct 24, 2025 | 26.50 | 26.67 | 26.50 | 26.61 | 25.87 | 1.02% | 1,766 |
| Oct 23, 2025 | 26.35 | 26.36 | 26.34 | 26.34 | 25.61 | 0.92% | 1,581 |
| Oct 22, 2025 | 26.27 | 26.30 | 25.98 | 26.10 | 25.38 | -0.68% | 1,555 |
| Oct 21, 2025 | 26.25 | 26.28 | 26.18 | 26.28 | 25.55 | 0.19% | 2,935 |
| Oct 20, 2025 | 26.13 | 26.27 | 26.13 | 26.23 | 25.50 | 1.06% | 6,415 |
| Oct 17, 2025 | 25.84 | 26.01 | 25.72 | 25.95 | 25.24 | 0.37% | 2,983 |
| Oct 16, 2025 | 26.03 | 26.16 | 25.83 | 25.86 | 25.14 | -0.15% | 2,775 |
| Oct 15, 2025 | 26.03 | 26.03 | 25.90 | 25.90 | 25.18 | 0.53% | 3,906 |
| Oct 14, 2025 | 25.70 | 25.92 | 25.70 | 25.76 | 25.05 | -0.64% | 3,555 |
| Oct 13, 2025 | 25.91 | 25.94 | 25.86 | 25.93 | 25.21 | 1.52% | 14,071 |
| Oct 10, 2025 | 25.80 | 25.80 | 25.54 | 25.54 | 24.83 | -1.96% | 11,469 |
| Oct 9, 2025 | 26.05 | 26.08 | 26.05 | 26.05 | 25.33 | 0.05% | 1,384 |
| Oct 8, 2025 | 26.00 | 26.06 | 26.00 | 26.04 | 25.32 | 0.47% | 8,395 |
| Oct 7, 2025 | 26.03 | 26.03 | 25.89 | 25.91 | 25.20 | -0.27% | 4,414 |
| Oct 6, 2025 | 26.08 | 26.08 | 25.96 | 25.99 | 25.27 | 0.59% | 2,394 |
| Oct 3, 2025 | 25.92 | 25.96 | 25.83 | 25.83 | 25.12 | -0.17% | 4,314 |
| Oct 2, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.16 | 0.21% | 3,638 |
| Oct 1, 2025 | 25.74 | 25.82 | 25.74 | 25.82 | 25.11 | -0.95% | 5,321 |
| Sep 30, 2025 | 26.03 | 26.07 | 25.98 | 26.07 | 25.00 | 0.38% | 4,363 |
| Sep 29, 2025 | 26.06 | 26.06 | 25.97 | 25.97 | 24.91 | 0.29% | 3,624 |
| Sep 26, 2025 | 25.88 | 25.90 | 25.75 | 25.89 | 24.83 | 0.38% | 2,351 |