MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLKI — State Street Technology Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Technology Select Sector SPDR Premium Income ETF
$27.12
-0.30(-1.09%)
- O
- 27.22
- H
- 27.40
- L
- 26.90
- V
- 82.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.12
Period Return+8.27%
Period High$28.26
Period Low$22.83
Avg Daily Volume11.9K
Total Trading Days301
XLKI — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.22 | $27.40 | $26.90 | $27.12 | $-0.30 | -1.09% | 82,301 | $27.15 | $26.90 $27.40 |
| Oct 7, 2026 | $27.40 | $27.47 | $27.24 | $27.42 | $-0.07 | -0.25% | 55,709 | $27.39 | $27.24 $27.47 |
| Oct 6, 2026 | $27.50 | $27.55 | $27.44 | $27.49 | +$0.07 | +0.26% | 141,033 | $27.49 | $27.44 $27.55 |
| Oct 5, 2026 | $27.46 | $27.46 | $27.32 | $27.42 | +$0.08 | +0.29% | 171,036 | $27.40 | $27.32 $27.46 |
| Oct 2, 2026 | $27.43 | $27.43 | $27.28 | $27.34 | +$0.14 | +0.51% | 27,361 | $27.32 | $27.28 $27.43 |
| Oct 1, 2026 | $27.26 | $27.26 | $27.05 | $27.20 | $-0.22 | -0.80% | 33,676 | $27.13 | $27.05 $27.26 |
| Sep 30, 2026 | $27.40 | $27.46 | $27.34 | $27.42 | +$0.12 | +0.44% | 62,447 | $27.45 | $27.34 $27.46 |
| Sep 29, 2026 | $27.48 | $27.48 | $27.25 | $27.30 | $-0.01 | -0.04% | 49,453 | $27.33 | $27.25 $27.48 |
| Sep 28, 2026 | $27.27 | $27.34 | $27.17 | $27.31 | $-0.07 | -0.26% | 44,395 | $27.29 | $27.17 $27.34 |
| Sep 25, 2026 | $27.40 | $27.43 | $27.30 | $27.38 | +$0.10 | +0.37% | 63,382 | $27.50 | $27.30 $27.43 |
| Sep 24, 2026 | $27.14 | $27.28 | $27.10 | $27.28 | +$0.01 | +0.04% | 25,489 | $27.22 | $27.10 $27.28 |
| Sep 23, 2026 | $27.27 | $27.32 | $27.23 | $27.27 | $-0.09 | -0.33% | 41,050 | $27.28 | $27.23 $27.32 |
| Sep 22, 2026 | $27.26 | $27.39 | $27.26 | $27.36 | +$0.11 | +0.39% | 54,394 | $27.32 | $27.26 $27.39 |
| Sep 21, 2026 | $27.16 | $27.29 | $27.03 | $27.26 | +$0.29 | +1.06% | 35,681 | $27.19 | $27.03 $27.29 |
| Sep 18, 2026 | $26.80 | $26.97 | $26.74 | $26.97 | +$0.16 | +0.60% | 27,765 | $26.80 | $26.74 $26.97 |
| Sep 17, 2026 | $26.60 | $26.81 | $26.60 | $26.81 | +$0.48 | +1.82% | 25,117 | $26.74 | $26.60 $26.81 |
| Sep 16, 2026 | $26.44 | $26.57 | $26.23 | $26.33 | +$0.05 | +0.20% | 6,952 | $26.45 | $26.23 $26.57 |
| Sep 15, 2026 | $26.45 | $26.53 | $26.26 | $26.28 | $-0.07 | -0.28% | 12,322 | $26.34 | $26.26 $26.53 |
| Sep 14, 2026 | $26.34 | $26.52 | $26.14 | $26.35 | $-0.43 | -1.60% | 14,825 | $26.36 | $26.14 $26.52 |
| Sep 11, 2026 | $26.60 | $26.84 | $26.60 | $26.78 | +$0.36 | +1.35% | 13,073 | $26.75 | $26.60 $26.84 |
| Sep 10, 2026 | $26.44 | $26.55 | $26.40 | $26.42 | $-0.24 | -0.89% | 13,382 | $26.47 | $26.40 $26.55 |
| Sep 9, 2026 | $26.69 | $26.81 | $26.64 | $26.66 | $-0.01 | -0.04% | 13,257 | $26.69 | $26.64 $26.81 |
| Sep 8, 2026 | $26.75 | $26.81 | $26.65 | $26.67 | +$0.03 | +0.10% | 20,395 | $26.73 | $26.65 $26.81 |
| Sep 4, 2026 | $26.50 | $26.67 | $26.50 | $26.65 | +$0.20 | +0.75% | 11,156 | $26.52 | $26.50 $26.67 |
| Sep 3, 2026 | $26.17 | $26.50 | $26.13 | $26.45 | +$0.28 | +1.09% | 33,888 | $26.34 | $26.13 $26.50 |
| Sep 2, 2026 | $26.09 | $26.20 | $26.04 | $26.16 | +$0.06 | +0.24% | 37,383 | $26.14 | $26.04 $26.20 |
| Sep 1, 2026 | $26.23 | $26.29 | $26.05 | $26.10 | $-0.76 | -2.83% | 30,393 | $26.16 | $26.05 $26.29 |
| Aug 31, 2026 | $26.78 | $26.86 | $26.71 | $26.86 | +$0.14 | +0.51% | 49,222 | $26.76 | $26.71 $26.86 |
| Aug 28, 2026 | $26.97 | $26.99 | $26.72 | $26.72 | $-0.20 | -0.73% | 12,581 | $26.81 | $26.72 $26.99 |
| Aug 27, 2026 | $26.71 | $26.94 | $26.66 | $26.92 | +$0.58 | +2.22% | 16,403 | $26.80 | $26.66 $26.94 |