NYSE Arca · XLKI · ETF
State Street Technology Select Sector SPDR Premium Income ETF (XLKI) ETF price history
Every NYSE Arca trading session of State Street Technology Select Sector SPDR Premium Income ETF from Jul 30, 2025 to Nov 11, 2026: 325 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XLKI adjusted close, 2025 to 2026
- $27.49
- All time high, 2026
- $27.55
- 52 week high, $21.37 low
- 325
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
XLKI key facts
- State Street Technology Select Sector SPDR Premium Income ETF (XLKI) closed at $23.77 on Nov 11, 2026 on NYSE Arca.
- XLKI's all time high close is $27.49, set on Oct 6, 2026; its all time low close is $20.53 on Aug 1, 2025.
- XLKI's 52 week range is $21.37 to $27.55.
- XLKI returned +2.7% over the year to Nov 11, 2026.
- Since Jul 30, 2025 XLKI returned +13%, +10.1% a year compounded.
- XLKI's deepest drawdown was -19.3% from Oct 6, 2026 to Nov 5, 2026.
- DataCedar holds 325 daily sessions of XLKI history from Jul 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XLKI price chart, 2025 to 2026
XLKI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -10.6% |
| 6 months | -9.7% |
| Year to date | +2.3% |
| 1 year | +2.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 30, 2025 | +13.2% |
| Compound annual growth, 1.3 years | +10.1% |
XLKI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.49 on Oct 6, 2026
- All time low close
- $20.53 on Aug 1, 2025
- 52 week high
- $27.55 on Oct 6, 2026
- 52 week low
- $21.37 on Mar 30, 2026
- Deepest drawdown
- -19.3% from Oct 6, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +5.0% on Jul 30, 2026
- Worst single session
- -7.9% on Nov 5, 2026
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 60%
XLKI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 30, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.34 | $27.55 | $21.37 | $23.77 | +2.8% | 4.3M | 217 |
| 2025 | $21.01 | $23.65 | $20.50 | $23.11 | n/a | 500.7K | 108 |
XLKI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.77 | -4.6% |
| October 2026 | $24.92 | -8.1% |
| September 2026 | $27.11 | +2.2% |
| August 2026 | $26.52 | +5.5% |
| July 2026 | $25.14 | -7.2% |
| June 2026 | $27.09 | -0.2% |
| May 2026 | $27.16 | +7.8% |
| April 2026 | $25.20 | +12.6% |
| March 2026 | $22.37 | -2.7% |
| February 2026 | $23.00 | -1.7% |
| January 2026 | $23.41 | +1.3% |
| December 2025 | $23.11 | +1.0% |
About the XLKI data
Daily bars. 325 sessions from Jul 30, 2025 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AXLKI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XLG Invesco S&P 500 Top 50 ETF
- XLI State Street Industrial Select Sector SPDR ETF
- XLII State Street Industrial Select Sector SPDR Premium Income ETF
- XLK State Street Technology Select Sector SPDR ETF
- XLKM State Street S&P 500 Technology Market Sector SPDR ETF
- XLP State Street Consumer Staples Select Sector SPDR ETF
- XLPM State Street S&P 500 Consumer Staples Market Sector SPDR ETF
- XLRE State Street Real Estate Select Sector SPDR ETF
Common questions
XLKI share price history
