Skip to main content
Industrial Select Sector SPDR Premium Income Fund (XLII)
NYSEARCA: XLII · Real-Time Price · USD
24.71
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7324.7424.6724.7124.71-0.04%1,511
Dec 4, 202524.7224.7624.7224.7224.720.29%2,074
Dec 3, 202524.6124.6524.6124.6524.650.55%591
Dec 2, 202524.3924.5224.3924.5124.510.75%1,690
Dec 1, 202524.4124.4124.3324.3324.33-1.78%519
Nov 28, 202524.6724.7724.6724.7724.550.38%513
Nov 26, 202524.7124.7324.6824.6824.460.40%1,487
Nov 25, 202524.5324.5824.5024.5824.360.98%878
Nov 24, 202524.4424.4424.2024.3424.120.51%7,017
Nov 21, 202524.0224.2724.0124.2224.001.05%1,223
Nov 20, 202524.3924.3923.9723.9723.75-1.38%1,325
Nov 19, 202524.2824.3324.2124.3024.080.33%3,080
Nov 18, 202524.3024.3024.2224.2224.00-0.34%358
Nov 17, 202524.3024.3024.3024.3024.09-0.93%266
Nov 14, 202524.5624.6124.5324.5324.310.06%725
Nov 13, 202524.8924.8924.5224.5224.30-1.40%976
Nov 12, 202524.9224.9224.8724.8724.640.04%744
Nov 11, 202524.7724.8624.7724.8624.630.15%1,438
Nov 10, 202524.7924.8224.6824.8224.600.67%1,802
Nov 7, 202524.6524.6724.3924.6524.430.36%1,842
Nov 6, 202524.6324.6524.5724.5724.35-0.36%2,778
Nov 5, 202524.5724.7324.5724.6624.430.48%2,637
Nov 4, 202524.7524.7524.5024.5424.32-0.77%1,319
Nov 3, 202524.6924.7524.6324.7324.51-1.29%655
Oct 31, 202525.0725.0725.0525.0524.560.28%320
Oct 30, 202525.0125.1524.9824.9824.49-0.13%1,501
Oct 29, 202525.1025.1425.0125.0124.520.01%620
Oct 28, 202525.1125.1125.0125.0124.52-0.39%1,325
Oct 27, 202525.1125.1125.1125.1124.620.33%88
Oct 24, 202525.0325.0325.0325.0324.540.20%222
Oct 23, 202524.9224.9824.9224.9824.490.82%508
Oct 22, 202524.8024.8024.7724.7724.29-0.80%498
Oct 21, 202524.9724.9724.9724.9724.480.56%136
Oct 20, 202524.7324.8324.7324.8324.350.96%3,929
Oct 17, 202524.5224.6024.4724.6024.110.30%5,591
Oct 16, 202524.6424.6424.5224.5224.04-0.35%803
Oct 15, 202524.6124.6124.6124.6124.13-0.32%98
Oct 14, 202524.4224.7824.4224.6924.200.96%736
Oct 13, 202524.4924.4924.4524.4523.971.03%226
Oct 10, 202524.6124.6124.2024.2023.73-1.82%304
Oct 9, 202524.8224.8224.6524.6524.17-0.68%1,008
Oct 8, 202524.7324.8224.7324.8224.340.45%2,129
Oct 7, 202524.8224.8224.7124.7124.23-0.25%671
Oct 6, 202524.7124.7824.7124.7724.290.31%1,303
Oct 3, 202524.7424.7424.6924.6924.210.11%538
Oct 2, 202524.6724.6824.6024.6724.180.15%4,081
Oct 1, 202524.6324.6324.6324.6324.15-0.97%117
Sep 30, 202524.7724.8724.7724.8724.160.52%585
Sep 29, 202524.7424.7424.7424.7424.040.24%576
Sep 26, 202524.5624.7124.5624.6823.980.72%1,242
Sep 25, 202524.5524.5524.4724.5123.81-0.49%1,687
Sep 24, 202524.7424.7424.6324.6323.93-0.33%940
Sep 23, 202524.7624.7924.6924.7124.000.07%3,525
Sep 22, 202524.5524.7024.5224.6923.990.11%11,567
Sep 19, 202524.6624.6624.6624.6623.960.20%425
Sep 18, 202524.6424.6424.5724.6123.910.65%1,175
Sep 17, 202524.6124.6124.4024.4523.76-0.44%1,407
Sep 16, 202524.6824.6824.5324.5623.86-0.16%1,806
Sep 15, 202524.5524.6624.5524.6023.900.33%1,084
Sep 12, 202524.6124.6424.5224.5223.82-0.62%1,921
Sep 11, 202524.6424.6724.6424.6723.970.90%1,309
Sep 10, 202524.4324.4524.4024.4523.760.62%1,438
Sep 9, 202524.3224.3224.1824.3023.61-0.48%1,612
Sep 8, 202524.4224.4224.4224.4223.720.20%226
Sep 5, 202524.4324.4324.3724.3723.67-0.27%1,715
Sep 4, 202524.4324.4324.4324.4323.741.02%237
Sep 3, 202524.1324.1924.1224.1923.50-0.42%4,402
Sep 2, 202524.2324.2924.2324.2923.60-2.21%356
Aug 29, 202524.8424.8424.8424.8423.76-0.60%203
Aug 28, 202524.9924.9924.9924.9923.900.15%225
Aug 27, 202524.9124.9524.9124.9523.870.04%730
Aug 26, 202524.9424.9424.9424.9423.860.66%230
Aug 25, 202524.7824.7824.7824.7823.70-0.54%135
Aug 22, 202524.9124.9124.9124.9123.831.17%195
Aug 21, 202524.6324.6324.6324.6323.56-0.30%33
Aug 20, 202524.6824.7024.6824.7023.630.03%278
Aug 19, 202524.6924.6924.6924.6923.620.06%217
Aug 18, 202524.6724.6724.6724.6723.600.42%117
Aug 15, 202524.5724.6224.5724.5723.51-0.43%379
Aug 14, 202524.6924.7024.6824.6823.61-0.56%754
Aug 13, 202524.6324.8224.6324.8223.740.43%518
Aug 12, 202524.7124.7124.7124.7123.641.10%172
Aug 11, 202524.5324.5324.4424.4423.38-0.33%210
Aug 8, 202524.6424.6624.5324.5323.460.09%556
Aug 7, 202524.4724.5024.4324.5023.44-0.20%1,209
Aug 6, 202524.5524.5524.5524.5523.490.15%23
Aug 5, 202524.4924.5224.4924.5223.45-0.20%218
Aug 4, 202524.5624.5624.5624.5623.500.91%9
Aug 1, 202524.3624.3624.3324.3423.28-1.11%518
Jul 31, 202524.6124.6124.6124.6123.54-0.05%18