Skip to main content
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.21
+0.13 (0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
25.21
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8024.9324.6324.93--0.62%6,221
Mar 6, 202625.0025.1624.9025.0925.09-1.12%6,307
Mar 5, 202625.6525.6925.1825.3725.37-1.78%3,710
Mar 4, 202625.7825.8325.6825.8325.830.44%2,627
Mar 3, 202625.7525.8025.4325.7225.72-1.38%12,396
Mar 2, 202626.0426.0825.7726.0826.08-0.55%5,897
Feb 27, 202626.0726.2226.0526.2225.900.08%4,787
Feb 26, 202626.0026.2125.8926.2025.870.49%21,027
Feb 25, 202625.9926.1225.9526.0725.75-0.40%4,938
Feb 24, 202626.0826.1826.0826.1825.851.01%959
Feb 23, 202626.1726.1725.9225.9225.60-0.94%7,114
Feb 20, 202626.0626.2226.0426.1625.840.40%6,078
Feb 19, 202625.9926.1125.9926.0625.730.29%3,380
Feb 18, 202625.9826.0425.9225.9825.660.07%4,956
Feb 17, 202625.9225.9825.9025.9625.640.23%8,040
Feb 13, 202625.9025.9425.9025.9025.580.20%3,094
Feb 12, 202625.9525.9625.8325.8525.53-0.24%4,684
Feb 11, 202625.9325.9525.9025.9125.590.13%4,869
Feb 10, 202625.9725.9725.8625.8825.560.07%5,178
Feb 9, 202625.8325.8825.7925.8625.540.26%6,169
Feb 6, 202625.5925.8125.5925.8025.481.24%9,346
Feb 5, 202625.5025.5225.4425.4825.16-0.38%1,834
Feb 4, 202625.6125.7525.4825.5825.26-5,273
Feb 3, 202625.5025.6525.4025.5825.260.18%9,080
Feb 2, 202625.4925.5625.4025.5325.220.02%11,931
Jan 30, 202625.2525.5325.2525.5325.00-0.02%1,176
Jan 29, 202625.5525.5525.3925.5325.010.54%11,638
Jan 28, 202625.3525.4725.3425.3924.87-0.31%5,661
Jan 27, 202625.4425.4925.4425.4724.950.30%3,232
Jan 26, 202625.3825.4025.3625.4024.870.24%1,141
Jan 23, 202625.4025.4125.3125.3324.81-0.42%8,893
Jan 22, 202625.5125.5225.4225.4424.92-0.21%7,918
Jan 21, 202625.3625.5225.3625.4924.971.13%2,048
Jan 20, 202625.4025.4025.2025.2124.69-1.30%6,094
Jan 16, 202625.5725.5725.5125.5425.010.35%5,074
Jan 15, 202625.4025.4825.4025.4524.930.50%16,833
Jan 14, 202625.2825.3425.2825.3324.80-0.01%6,806
Jan 13, 202625.3325.3325.2925.3324.810.08%3,622
Jan 12, 202625.2825.3225.2825.3124.780.09%2,034
Jan 9, 202625.2725.3025.2325.2824.760.31%8,602
Jan 8, 202625.1925.2225.1925.2024.690.25%1,277
Jan 7, 202625.2625.2625.1425.1424.62-0.43%1,238
Jan 6, 202625.2225.2525.2225.2524.730.20%1,470
Jan 5, 202625.1525.2325.1525.2024.680.49%1,702
Jan 2, 202624.9125.1024.9125.0824.560.89%3,867
Dec 31, 202524.9524.9524.8624.8624.35-0.48%2,104
Dec 30, 202524.9725.0024.9624.9824.46-0.43%1,917
Dec 29, 202525.0025.0924.9925.0924.57-0.80%2,581
Dec 26, 202525.2825.2925.2625.2924.510.03%7,359
Dec 24, 202525.3325.3325.2825.2824.500.29%828
Dec 23, 202525.2025.2325.2025.2124.430.06%1,150
Dec 22, 202525.1025.2125.1025.1924.420.62%3,109
Dec 19, 202524.9625.0524.9325.0424.270.67%2,788
Dec 18, 202524.8924.9424.8324.8724.110.49%1,560
Dec 17, 202524.9724.9724.7524.7523.99-0.79%3,200
Dec 16, 202524.9024.9724.9024.9524.18-0.02%3,901
Dec 15, 202524.7924.9624.7924.9524.180.14%1,811
Dec 12, 202524.9324.9324.9124.9124.15-0.10%572
Dec 11, 202524.9324.9524.9324.9424.170.36%871
Dec 10, 202524.7024.8924.7024.8524.090.95%863
Dec 9, 202524.6624.6624.6224.6223.86-0.34%522
Dec 8, 202524.7024.7524.7024.7023.94-0.04%1,240
Dec 5, 202524.7324.7424.6724.7123.95-0.04%1,511
Dec 4, 202524.7224.7624.7224.7223.960.29%2,074
Dec 3, 202524.6124.6524.6124.6523.890.55%591
Dec 2, 202524.3924.5224.3924.5123.760.75%1,690
Dec 1, 202524.4124.4124.3324.3323.58-1.78%519
Nov 28, 202524.6724.7724.6724.7723.800.38%513
Nov 26, 202524.7124.7324.6824.6823.710.40%1,487
Nov 25, 202524.5324.5824.5024.5823.610.98%878
Nov 24, 202524.4424.4424.2024.3423.380.51%7,017
Nov 21, 202524.0224.2724.0124.2223.261.05%1,223
Nov 20, 202524.3924.3923.9723.9723.02-1.38%1,325
Nov 19, 202524.2824.3324.2124.3023.340.33%3,080
Nov 18, 202524.3024.3024.2224.2223.27-0.34%358
Nov 17, 202524.3024.3024.3024.3023.35-0.93%266
Nov 14, 202524.5624.6124.5324.5323.560.06%725
Nov 13, 202524.8924.8924.5224.5223.55-1.40%976
Nov 12, 202524.9224.9224.8724.8723.890.04%744
Nov 11, 202524.7724.8624.7724.8623.880.15%1,438
Nov 10, 202524.7924.8224.6824.8223.840.67%1,802
Nov 7, 202524.6524.6724.3924.6523.680.36%1,842
Nov 6, 202524.6324.6524.5724.5723.60-0.36%2,778
Nov 5, 202524.5724.7324.5724.6623.680.48%2,637
Nov 4, 202524.7524.7524.5024.5423.57-0.77%1,319
Nov 3, 202524.6924.7524.6324.7323.75-1.29%655
Oct 31, 202525.0725.0725.0525.0523.810.28%320
Oct 30, 202525.0125.1524.9824.9823.74-0.13%1,501
Oct 29, 202525.1025.1425.0125.0123.770.01%620
Oct 28, 202525.1125.1125.0125.0123.77-0.39%1,325
Oct 27, 202525.1125.1125.1125.1123.860.33%88
Oct 24, 202525.0325.0325.0325.0323.780.20%222
Oct 23, 202524.9224.9824.9224.9823.730.82%508
Oct 22, 202524.8024.8024.7724.7723.54-0.80%498
Oct 21, 202524.9724.9724.9724.9723.730.56%136
Oct 20, 202524.7324.8324.7324.8323.600.96%3,929
Oct 17, 202524.5224.6024.4724.6023.370.30%5,591
Oct 16, 202524.6424.6424.5224.5223.30-0.35%803
Oct 15, 202524.6124.6124.6124.6123.39-0.32%98
Oct 14, 202524.4224.7824.4224.6923.460.96%736