XLKI Historical Prices
State Street Technology Select Sector SPDR Premium Income ETF · daily open, high, low, close & volume
Trading days
249
Period high
28.26
Period low
22.13
Period change
-11.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.66 | 23.43 | 22.59 | 23.36 | +3.64% | 40,852 |
| Nov 6, 2026 | 22.83 | 22.89 | 22.39 | 22.54 | +1.62% | 54,270 |
| Nov 5, 2026 | 23.60 | 23.60 | 22.13 | 22.18 | -7.93% | 60,074 |
| Nov 4, 2026 | 24.10 | 24.52 | 23.99 | 24.09 | +0.29% | 52,120 |
| Nov 3, 2026 | 23.88 | 24.16 | 23.88 | 24.02 | +0.97% | 40,888 |
| Nov 2, 2026 | 24.64 | 24.65 | 23.75 | 23.79 | -4.53% | 91,882 |
| Oct 30, 2026 | 25.36 | 25.36 | 24.64 | 24.92 | -4.89% | 108,451 |
| Oct 29, 2026 | 26.20 | 26.20 | 26.02 | 26.20 | -0.98% | 43,981 |
| Oct 28, 2026 | 26.46 | 26.46 | 26.23 | 26.46 | +0.80% | 48,700 |
| Oct 27, 2026 | 26.06 | 26.29 | 25.94 | 26.25 | +1.67% | 41,748 |
| Oct 26, 2026 | 25.48 | 25.93 | 25.47 | 25.82 | +1.53% | 47,387 |
| Oct 23, 2026 | 25.27 | 25.55 | 25.23 | 25.43 | +0.39% | 26,599 |
| Oct 22, 2026 | 25.69 | 25.69 | 25.21 | 25.33 | -3.06% | 55,992 |
| Oct 21, 2026 | 25.92 | 26.17 | 25.88 | 26.13 | +1.55% | 30,238 |
| Oct 20, 2026 | 25.64 | 25.91 | 25.36 | 25.73 | -0.31% | 58,734 |
| Oct 19, 2026 | 25.90 | 26.04 | 25.78 | 25.81 | +1.22% | 54,220 |
| Oct 16, 2026 | 26.14 | 26.14 | 25.45 | 25.50 | -2.37% | 84,631 |
| Oct 15, 2026 | 25.79 | 26.17 | 25.61 | 26.12 | -0.61% | 56,710 |
| Oct 14, 2026 | 26.79 | 26.79 | 26.21 | 26.28 | -2.59% | 69,197 |
| Oct 13, 2026 | 26.80 | 27.03 | 26.77 | 26.98 | -0.13% | 57,773 |
| Oct 12, 2026 | 27.20 | 27.20 | 26.96 | 27.02 | -0.94% | 34,897 |
| Oct 9, 2026 | 27.31 | 27.31 | 27.07 | 27.27 | +0.55% | 48,878 |
| Oct 8, 2026 | 27.22 | 27.40 | 26.90 | 27.12 | -1.09% | 82,631 |
| Oct 7, 2026 | 27.40 | 27.47 | 27.24 | 27.42 | -0.25% | 55,709 |
| Oct 6, 2026 | 27.50 | 27.55 | 27.44 | 27.49 | +0.26% | 141,033 |
| Oct 5, 2026 | 27.46 | 27.46 | 27.32 | 27.42 | +0.29% | 171,036 |
| Oct 2, 2026 | 27.43 | 27.43 | 27.28 | 27.34 | +0.51% | 27,361 |
| Oct 1, 2026 | 27.26 | 27.26 | 27.05 | 27.20 | -0.80% | 33,676 |
| Sep 30, 2026 | 27.40 | 27.46 | 27.34 | 27.42 | +0.44% | 62,447 |
| Sep 29, 2026 | 27.48 | 27.48 | 27.25 | 27.30 | -0.04% | 49,453 |
| Sep 28, 2026 | 27.27 | 27.34 | 27.16 | 27.31 | -0.26% | 44,395 |
| Sep 25, 2026 | 27.40 | 27.43 | 27.30 | 27.38 | +0.37% | 63,382 |
| Sep 24, 2026 | 27.14 | 27.28 | 27.10 | 27.28 | +0.04% | 25,489 |
| Sep 23, 2026 | 27.27 | 27.32 | 27.23 | 27.27 | -0.33% | 41,050 |
| Sep 22, 2026 | 27.26 | 27.39 | 27.26 | 27.36 | +0.39% | 54,394 |
| Sep 21, 2026 | 27.16 | 27.29 | 27.03 | 27.25 | +1.06% | 35,681 |
| Sep 18, 2026 | 26.80 | 26.97 | 26.74 | 26.97 | +0.60% | 27,765 |
| Sep 17, 2026 | 26.59 | 26.81 | 26.59 | 26.81 | +1.82% | 25,117 |
| Sep 16, 2026 | 26.44 | 26.57 | 26.23 | 26.33 | +0.20% | 6,952 |
| Sep 15, 2026 | 26.45 | 26.53 | 26.26 | 26.28 | -0.28% | 12,322 |
| Sep 14, 2026 | 26.34 | 26.52 | 26.14 | 26.35 | -1.60% | 14,825 |
| Sep 11, 2026 | 26.60 | 26.84 | 26.60 | 26.78 | +0.45% | 13,073 |
| Sep 9, 2026 | 26.69 | 26.81 | 26.64 | 26.66 | -0.04% | 13,257 |
| Sep 8, 2026 | 26.75 | 26.81 | 26.65 | 26.67 | +0.10% | 20,395 |
| Sep 4, 2026 | 26.50 | 26.67 | 26.50 | 26.65 | +0.75% | 11,156 |
| Sep 3, 2026 | 26.17 | 26.50 | 26.13 | 26.45 | +1.09% | 33,888 |
| Sep 2, 2026 | 26.09 | 26.20 | 26.04 | 26.16 | -2.59% | 36,693 |
| Aug 31, 2026 | 26.78 | 26.86 | 26.70 | 26.86 | +0.51% | 49,222 |
| Aug 28, 2026 | 26.97 | 26.99 | 26.72 | 26.72 | -0.73% | 12,581 |
| Aug 27, 2026 | 26.71 | 26.94 | 26.66 | 26.92 | +2.22% | 16,403 |
| Aug 26, 2026 | 26.12 | 26.37 | 26.12 | 26.33 | +0.47% | 8,571 |
| Aug 25, 2026 | 26.24 | 26.30 | 26.11 | 26.21 | +1.04% | 14,493 |
| Aug 24, 2026 | 26.19 | 26.21 | 25.80 | 25.94 | -1.40% | 34,280 |
| Aug 21, 2026 | 26.22 | 26.33 | 26.10 | 26.31 | +0.24% | 101,921 |
| Aug 20, 2026 | 26.36 | 26.39 | 26.22 | 26.24 | -0.18% | 23,226 |
| Aug 19, 2026 | 26.56 | 26.56 | 26.14 | 26.29 | -1.03% | 9,764 |
| Aug 18, 2026 | 26.66 | 26.82 | 26.50 | 26.57 | -2.22% | 15,084 |
| Aug 17, 2026 | 27.13 | 27.34 | 27.13 | 27.17 | +0.21% | 14,971 |
| Aug 14, 2026 | 27.29 | 27.29 | 27.05 | 27.11 | -0.08% | 11,547 |
| Aug 13, 2026 | 27.00 | 27.23 | 27.00 | 27.14 | +0.84% | 8,017 |
| Aug 12, 2026 | 26.91 | 26.99 | 26.90 | 26.91 | +1.23% | 11,021 |
| Aug 11, 2026 | 26.79 | 26.79 | 26.49 | 26.58 | -0.02% | 18,037 |
| Aug 10, 2026 | 26.72 | 26.80 | 26.59 | 26.59 | -0.37% | 13,905 |
| Aug 7, 2026 | 26.72 | 26.72 | 26.52 | 26.68 | +0.92% | 7,937 |
| Aug 6, 2026 | 26.23 | 26.51 | 25.98 | 26.44 | -0.11% | 10,275 |
| Aug 5, 2026 | 26.55 | 26.60 | 26.40 | 26.47 | +0.02% | 6,354 |
| Aug 4, 2026 | 26.11 | 26.50 | 26.11 | 26.46 | +3.82% | 14,881 |
| Aug 3, 2026 | 25.02 | 25.55 | 24.90 | 25.49 | -0.35% | 13,051 |
| Jul 31, 2026 | 25.85 | 25.95 | 25.23 | 25.58 | +0.01% | 20,472 |
| Jul 30, 2026 | 25.29 | 25.58 | 25.29 | 25.58 | +5.04% | 65,146 |
| Jul 29, 2026 | 24.88 | 25.07 | 24.35 | 24.35 | -2.49% | 18,480 |
| Jul 28, 2026 | 24.95 | 25.10 | 24.50 | 24.97 | -1.58% | 18,490 |
| Jul 27, 2026 | 25.74 | 25.74 | 25.14 | 25.37 | -0.67% | 20,048 |
| Jul 24, 2026 | 25.87 | 25.87 | 25.49 | 25.55 | -1.07% | 7,495 |
| Jul 23, 2026 | 26.00 | 27.40 | 25.75 | 25.82 | -1.06% | 15,902 |
| Jul 22, 2026 | 25.98 | 26.21 | 25.96 | 26.10 | -0.13% | 15,569 |
| Jul 21, 2026 | 26.01 | 26.13 | 25.84 | 26.13 | +2.43% | 12,151 |
| Jul 20, 2026 | 25.76 | 25.85 | 25.52 | 25.52 | +0.10% | 8,472 |
| Jul 17, 2026 | 25.21 | 25.71 | 24.93 | 25.49 | -0.68% | 16,525 |
| Jul 16, 2026 | 25.81 | 25.86 | 25.58 | 25.67 | -1.80% | 18,624 |
| Jul 15, 2026 | 26.39 | 26.39 | 25.81 | 26.14 | -0.83% | 7,820 |
| Jul 14, 2026 | 26.33 | 26.45 | 26.14 | 26.35 | +1.18% | 14,185 |
| Jul 13, 2026 | 26.14 | 26.34 | 25.95 | 26.05 | -2.14% | 13,217 |
| Jul 10, 2026 | 26.48 | 26.66 | 26.33 | 26.62 | +0.28% | 7,762 |
| Jul 9, 2026 | 26.49 | 26.69 | 26.45 | 26.54 | +2.03% | 7,346 |
| Jul 8, 2026 | 25.43 | 26.01 | 25.43 | 26.01 | +1.31% | 13,677 |
| Jul 7, 2026 | 25.86 | 25.87 | 25.33 | 25.68 | -2.33% | 15,971 |
| Jul 6, 2026 | 26.04 | 26.56 | 26.04 | 26.29 | +1.69% | 14,468 |
| Jul 2, 2026 | 26.50 | 26.77 | 25.65 | 25.85 | -2.44% | 19,938 |
| Jul 1, 2026 | 26.76 | 26.77 | 26.50 | 26.50 | -4.40% | 9,359 |
| Jun 30, 2026 | 27.19 | 27.75 | 27.15 | 27.72 | +2.55% | 24,571 |
| Jun 29, 2026 | 26.64 | 27.05 | 26.23 | 27.03 | +2.04% | 10,857 |
| Jun 26, 2026 | 26.41 | 26.61 | 26.41 | 26.49 | -1.19% | 14,159 |
| Jun 25, 2026 | 27.33 | 27.33 | 26.50 | 26.81 | +0.64% | 9,862 |
| Jun 24, 2026 | 26.80 | 26.95 | 26.40 | 26.64 | -0.75% | 9,655 |
| Jun 23, 2026 | 26.70 | 27.10 | 26.70 | 26.84 | -2.85% | 17,295 |
| Jun 22, 2026 | 27.62 | 27.86 | 27.57 | 27.63 | +0.35% | 13,424 |
| Jun 18, 2026 | 27.57 | 27.57 | 27.35 | 27.53 | +2.24% | 5,540 |
| Jun 17, 2026 | 27.21 | 27.28 | 26.93 | 26.93 | -0.33% | 9,300 |
| Jun 16, 2026 | 27.63 | 27.65 | 27.02 | 27.02 | -2.12% | 8,623 |
| Jun 15, 2026 | 27.39 | 27.63 | 27.39 | 27.60 | +3.19% | 12,060 |
| Jun 12, 2026 | 26.40 | 26.82 | 26.40 | 26.75 | +0.87% | 5,439 |
| Jun 11, 2026 | 25.67 | 26.56 | 25.67 | 26.52 | +3.45% | 14,629 |
| Jun 10, 2026 | 26.16 | 26.27 | 25.57 | 25.63 | -1.78% | 9,551 |
| Jun 9, 2026 | 26.96 | 26.96 | 25.14 | 26.10 | -1.94% | 10,956 |
| Jun 8, 2026 | 26.71 | 26.86 | 26.50 | 26.62 | +1.86% | 19,598 |
| Jun 5, 2026 | 27.18 | 27.19 | 26.13 | 26.13 | -5.60% | 42,407 |
| Jun 4, 2026 | 27.56 | 27.78 | 27.35 | 27.68 | -0.75% | 16,438 |
| Jun 3, 2026 | 28.09 | 28.09 | 27.77 | 27.89 | -0.60% | 7,056 |
| Jun 2, 2026 | 27.96 | 28.06 | 27.85 | 28.06 | +0.66% | 7,954 |
| Jun 1, 2026 | 27.87 | 27.94 | 27.83 | 27.88 | -1.24% | 8,734 |
| May 29, 2026 | 28.26 | 28.26 | 28.18 | 28.23 | +0.51% | 9,414 |
| May 28, 2026 | 27.94 | 28.14 | 27.94 | 28.08 | +0.44% | 8,881 |
| May 27, 2026 | 28.05 | 28.07 | 27.91 | 27.96 | -0.10% | 13,289 |
| May 26, 2026 | 28.00 | 28.02 | 27.94 | 27.99 | +0.88% | 12,662 |
| May 22, 2026 | 27.77 | 27.83 | 27.68 | 27.74 | +0.49% | 5,428 |
| May 21, 2026 | 27.29 | 27.61 | 27.29 | 27.61 | +0.56% | 5,391 |
| May 20, 2026 | 27.33 | 27.45 | 27.25 | 27.45 | +1.20% | 9,862 |
| May 19, 2026 | 27.22 | 27.33 | 26.88 | 27.13 | -0.42% | 4,142 |
| May 18, 2026 | 27.33 | 27.33 | 27.02 | 27.24 | -0.28% | 3,052 |
| May 15, 2026 | 27.26 | 27.51 | 27.26 | 27.32 | -0.72% | 2,868 |
| May 14, 2026 | 27.43 | 27.55 | 27.34 | 27.52 | +0.70% | 8,804 |
| May 13, 2026 | 27.37 | 27.38 | 27.21 | 27.32 | +0.46% | 7,190 |
| May 12, 2026 | 27.31 | 27.32 | 26.90 | 27.20 | -0.60% | 14,514 |
| May 11, 2026 | 27.32 | 27.42 | 27.28 | 27.36 | +0.64% | 12,787 |
| May 8, 2026 | 26.98 | 27.19 | 26.98 | 27.19 | +1.50% | 8,125 |
| May 7, 2026 | 26.85 | 26.94 | 26.75 | 26.79 | -0.06% | 4,463 |
| May 6, 2026 | 26.60 | 26.81 | 26.58 | 26.80 | +1.24% | 15,383 |
| May 5, 2026 | 26.41 | 26.51 | 26.41 | 26.48 | +0.60% | 36,210 |
| May 4, 2026 | 26.40 | 26.40 | 26.24 | 26.32 | -0.00% | 13,779 |
| May 1, 2026 | 26.33 | 26.34 | 26.27 | 26.32 | -0.86% | 7,849 |
| Apr 30, 2026 | 26.53 | 26.59 | 26.41 | 26.55 | +0.22% | 13,674 |
| Apr 29, 2026 | 26.47 | 26.49 | 26.39 | 26.49 | +0.46% | 10,323 |
| Apr 28, 2026 | 26.34 | 26.42 | 26.23 | 26.37 | -0.47% | 9,583 |
| Apr 27, 2026 | 26.47 | 26.51 | 26.41 | 26.50 | +0.22% | 15,540 |
| Apr 24, 2026 | 26.43 | 26.47 | 26.37 | 26.44 | +0.94% | 18,407 |
| Apr 23, 2026 | 26.28 | 26.32 | 26.14 | 26.19 | -0.50% | 8,384 |
| Apr 22, 2026 | 26.20 | 26.33 | 26.18 | 26.32 | +0.99% | 4,197 |
| Apr 21, 2026 | 26.14 | 26.20 | 26.05 | 26.06 | -0.07% | 8,796 |
| Apr 20, 2026 | 26.06 | 26.12 | 26.01 | 26.08 | +0.12% | 4,956 |
| Apr 17, 2026 | 26.14 | 26.14 | 25.99 | 26.05 | +0.71% | 32,808 |
| Apr 16, 2026 | 25.74 | 25.88 | 25.69 | 25.87 | +0.58% | 7,062 |
| Apr 15, 2026 | 25.63 | 25.72 | 25.63 | 25.72 | +0.36% | 8,772 |
| Apr 14, 2026 | 25.61 | 25.64 | 25.54 | 25.63 | +0.46% | 17,037 |
| Apr 13, 2026 | 25.17 | 25.51 | 25.17 | 25.51 | +1.39% | 4,542 |
| Apr 10, 2026 | 25.20 | 25.24 | 25.11 | 25.16 | +0.19% | 5,722 |
| Apr 9, 2026 | 24.98 | 25.11 | 24.89 | 25.11 | +0.55% | 10,996 |
| Apr 8, 2026 | 24.95 | 25.07 | 24.90 | 24.97 | +2.73% | 14,488 |
| Apr 7, 2026 | 24.14 | 24.31 | 23.97 | 24.31 | +0.33% | 1,800 |
| Apr 6, 2026 | 24.27 | 24.27 | 24.13 | 24.23 | +0.51% | 5,361 |
| Apr 2, 2026 | 23.39 | 24.11 | 23.39 | 24.11 | +0.78% | 4,541 |
| Apr 1, 2026 | 23.84 | 24.07 | 23.84 | 23.92 | +0.11% | 5,258 |
| Mar 31, 2026 | 23.26 | 23.90 | 23.26 | 23.89 | +4.09% | 8,414 |
| Mar 30, 2026 | 23.62 | 23.62 | 22.82 | 22.95 | -1.80% | 16,639 |
| Mar 27, 2026 | 23.45 | 23.68 | 23.32 | 23.38 | -1.76% | 6,358 |
| Mar 26, 2026 | 24.32 | 24.32 | 23.80 | 23.80 | -2.74% | 8,795 |
| Mar 25, 2026 | 24.53 | 24.63 | 24.42 | 24.47 | +0.48% | 2,653 |
| Mar 24, 2026 | 24.30 | 24.43 | 24.22 | 24.35 | -0.54% | 8,005 |
| Mar 23, 2026 | 24.46 | 24.72 | 24.46 | 24.48 | +1.39% | 6,291 |
| Mar 20, 2026 | 24.51 | 24.51 | 24.07 | 24.14 | -1.91% | 5,480 |
| Mar 19, 2026 | 24.42 | 24.63 | 24.41 | 24.61 | +0.14% | 2,713 |
| Mar 18, 2026 | 24.85 | 24.91 | 24.58 | 24.58 | -1.09% | 3,520 |
| Mar 17, 2026 | 24.94 | 24.95 | 24.81 | 24.85 | +0.63% | 2,733 |
| Mar 16, 2026 | 24.73 | 24.80 | 24.69 | 24.69 | +1.58% | 3,279 |
| Mar 13, 2026 | 24.61 | 24.72 | 24.31 | 24.31 | -0.62% | 3,103 |
| Mar 12, 2026 | 24.73 | 24.73 | 24.46 | 24.46 | -1.65% | 2,840 |
| Mar 11, 2026 | 24.84 | 24.95 | 24.81 | 24.87 | +0.57% | 3,240 |
| Mar 10, 2026 | 24.69 | 24.88 | 24.69 | 24.73 | +0.07% | 3,183 |
| Mar 9, 2026 | 24.04 | 24.75 | 24.04 | 24.71 | +1.63% | 3,243 |
| Mar 6, 2026 | 24.48 | 24.61 | 24.32 | 24.32 | -1.70% | 4,693 |
| Mar 5, 2026 | 24.88 | 24.88 | 24.47 | 24.73 | +0.05% | 4,228 |
| Mar 4, 2026 | 24.60 | 24.80 | 24.59 | 24.72 | +1.57% | 6,323 |
| Mar 3, 2026 | 24.09 | 24.44 | 23.99 | 24.34 | -1.02% | 15,174 |
| Mar 2, 2026 | 24.39 | 24.70 | 24.38 | 24.59 | -1.36% | 10,638 |
| Feb 27, 2026 | 24.87 | 24.97 | 24.82 | 24.93 | -0.32% | 12,123 |
| Feb 26, 2026 | 25.24 | 25.24 | 24.81 | 25.01 | -1.38% | 43,871 |
| Feb 25, 2026 | 25.25 | 25.38 | 25.25 | 25.36 | +1.35% | 21,017 |
| Feb 24, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | +1.10% | 8,397 |
| Feb 23, 2026 | 24.76 | 24.81 | 24.70 | 24.75 | -1.17% | 2,004 |
| Feb 20, 2026 | 24.96 | 25.07 | 24.94 | 25.04 | +0.44% | 5,426 |
| Feb 19, 2026 | 24.85 | 25.00 | 24.85 | 24.93 | -0.43% | 1,818 |
| Feb 18, 2026 | 24.87 | 25.19 | 24.87 | 25.04 | +1.21% | 2,229 |
| Feb 17, 2026 | 24.69 | 24.87 | 24.40 | 24.74 | -0.07% | 4,434 |
| Feb 13, 2026 | 24.68 | 24.98 | 24.68 | 24.76 | +0.24% | 2,930 |
| Feb 12, 2026 | 25.40 | 25.46 | 24.70 | 24.70 | -2.60% | 2,494 |
| Feb 11, 2026 | 25.48 | 25.55 | 25.08 | 25.36 | +0.41% | 4,937 |
| Feb 10, 2026 | 25.38 | 25.49 | 25.26 | 25.26 | -0.57% | 5,166 |
| Feb 9, 2026 | 25.00 | 25.48 | 25.00 | 25.40 | +1.67% | 3,321 |
| Feb 6, 2026 | 24.72 | 25.00 | 24.56 | 24.98 | +3.97% | 26,717 |
| Feb 5, 2026 | 24.38 | 24.38 | 24.00 | 24.03 | -1.90% | 5,582 |
| Feb 4, 2026 | 25.05 | 25.05 | 24.17 | 24.50 | -2.64% | 12,004 |
| Feb 3, 2026 | 25.14 | 25.21 | 24.90 | 25.16 | -1.80% | 10,747 |
| Feb 2, 2026 | 25.42 | 25.71 | 25.42 | 25.62 | -0.22% | 3,672 |
| Jan 30, 2026 | 26.12 | 26.12 | 25.61 | 25.68 | -1.59% | 5,283 |
| Jan 29, 2026 | 26.19 | 26.19 | 25.59 | 26.09 | -0.69% | 6,063 |
| Jan 28, 2026 | 26.27 | 26.27 | 26.20 | 26.27 | +0.42% | 2,320 |
| Jan 27, 2026 | 26.12 | 26.20 | 26.12 | 26.16 | +0.89% | 3,453 |
| Jan 26, 2026 | 25.80 | 26.01 | 25.80 | 25.93 | +0.55% | 4,255 |
| Jan 23, 2026 | 25.63 | 25.89 | 25.63 | 25.79 | +0.28% | 4,139 |
| Jan 22, 2026 | 25.90 | 25.90 | 25.68 | 25.71 | +0.34% | 12,857 |
| Jan 21, 2026 | 25.38 | 25.76 | 25.35 | 25.63 | +1.45% | 18,784 |
| Jan 20, 2026 | 25.34 | 25.55 | 25.26 | 25.26 | -2.00% | 16,989 |
| Jan 16, 2026 | 25.97 | 25.97 | 25.75 | 25.78 | +0.07% | 5,448 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | +0.25% | 4,243 |
| Jan 14, 2026 | 25.61 | 25.71 | 25.54 | 25.70 | -0.40% | 4,301 |
| Jan 13, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | +0.70% | 3,824 |
| Jan 12, 2026 | 25.48 | 25.66 | 25.48 | 25.62 | -0.23% | 2,233 |
| Jan 9, 2026 | 25.55 | 25.70 | 25.55 | 25.68 | +0.81% | 4,139 |
| Jan 8, 2026 | 25.49 | 25.52 | 25.46 | 25.47 | -0.92% | 5,713 |
| Jan 7, 2026 | 25.63 | 25.71 | 25.56 | 25.71 | +0.24% | 2,665 |
| Jan 6, 2026 | 25.51 | 25.69 | 25.36 | 25.65 | +0.74% | 21,491 |
| Jan 5, 2026 | 25.51 | 25.57 | 25.46 | 25.46 | +0.20% | 2,786 |
| Jan 2, 2026 | 25.60 | 25.61 | 25.34 | 25.41 | +0.21% | 8,031 |
| Dec 31, 2025 | 25.57 | 25.57 | 25.36 | 25.36 | -0.57% | 3,334 |
| Dec 30, 2025 | 25.49 | 25.53 | 25.48 | 25.50 | +0.08% | 2,111 |
| Dec 29, 2025 | 25.37 | 25.48 | 25.37 | 25.48 | -2.40% | 5,812 |
| Dec 26, 2025 | 26.09 | 26.11 | 26.07 | 26.11 | +0.21% | 6,159 |
| Dec 24, 2025 | 26.04 | 26.06 | 26.03 | 26.06 | +0.19% | 937 |
| Dec 23, 2025 | 25.87 | 26.01 | 25.87 | 26.01 | +0.33% | 1,398 |
| Dec 22, 2025 | 25.90 | 25.93 | 25.80 | 25.92 | +0.47% | 6,698 |
| Dec 19, 2025 | 25.83 | 25.83 | 25.72 | 25.80 | +1.21% | 3,140 |
| Dec 18, 2025 | 25.45 | 25.58 | 25.38 | 25.49 | +1.10% | 4,770 |
| Dec 17, 2025 | 25.69 | 25.69 | 25.20 | 25.22 | -2.25% | 15,825 |
| Dec 16, 2025 | 25.60 | 25.80 | 25.56 | 25.80 | +0.33% | 18,983 |
| Dec 15, 2025 | 25.81 | 25.87 | 25.71 | 25.71 | -0.77% | 12,040 |
| Dec 12, 2025 | 26.23 | 26.23 | 25.84 | 25.91 | -1.99% | 16,018 |
| Dec 11, 2025 | 26.22 | 26.44 | 26.20 | 26.44 | -0.21% | 9,862 |
| Dec 10, 2025 | 26.31 | 26.53 | 26.31 | 26.49 | +0.27% | 10,144 |
| Dec 9, 2025 | 26.28 | 26.42 | 26.28 | 26.42 | +0.51% | 8,936 |
| Dec 8, 2025 | 26.38 | 26.44 | 26.26 | 26.29 | +0.29% | 8,860 |
| Dec 5, 2025 | 26.25 | 26.25 | 26.14 | 26.21 | +0.60% | 4,734 |
| Dec 4, 2025 | 26.09 | 26.09 | 25.94 | 26.05 | +0.23% | 5,744 |
| Dec 3, 2025 | 25.83 | 26.05 | 25.83 | 25.99 | +0.45% | 12,198 |
| Dec 2, 2025 | 25.84 | 25.99 | 25.84 | 25.88 | +0.70% | 4,212 |
| Dec 1, 2025 | 25.57 | 25.78 | 25.53 | 25.70 | -1.18% | 6,031 |
| Nov 28, 2025 | 25.94 | 26.00 | 25.90 | 26.00 | +0.52% | 5,087 |
| Nov 26, 2025 | 25.76 | 25.93 | 25.76 | 25.87 | +1.09% | 2,120 |
| Nov 25, 2025 | 25.31 | 25.59 | 25.13 | 25.59 | +0.31% | 4,359 |
| Nov 24, 2025 | 25.13 | 25.57 | 25.12 | 25.51 | +2.38% | 8,857 |
| Nov 21, 2025 | 24.85 | 25.18 | 24.51 | 24.92 | +0.44% | 8,316 |
| Nov 20, 2025 | 25.96 | 26.02 | 24.81 | 24.81 | -2.65% | 8,620 |
| Nov 19, 2025 | 25.41 | 25.55 | 25.33 | 25.48 | +0.61% | 13,273 |
| Nov 18, 2025 | 25.25 | 25.46 | 25.16 | 25.33 | -1.30% | 4,046 |
| Nov 17, 2025 | 25.88 | 25.92 | 25.56 | 25.66 | -1.30% | 4,685 |
| Nov 14, 2025 | 25.38 | 26.20 | 25.38 | 26.00 | +0.60% | 2,385 |
| Nov 13, 2025 | 26.13 | 26.28 | 25.77 | 25.85 | -1.93% | 7,069 |
| Nov 12, 2025 | 26.33 | 26.36 | 26.29 | 26.36 | +0.21% | 3,000 |
| Nov 11, 2025 | 26.26 | 26.38 | 26.19 | 26.30 | -0.45% | 4,135 |
| Nov 10, 2025 | 26.26 | 26.43 | 26.22 | 26.42 | +1.96% | 6,807 |
Daily open, high, low, close and volume for State Street Technology Select Sector SPDR Premium Income ETF (XLKI). Showing 249 trading days. Unadjusted prices.