Skip to main content
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
24.97
-0.13 (-0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1125.1124.8224.9724.97-0.54%6,084
Apr 27, 202625.1025.1925.0225.1025.100.06%5,318
Apr 24, 202625.3425.3424.9525.0925.09-0.37%6,185
Apr 23, 202625.1025.3225.0725.1825.181.04%4,936
Apr 22, 202625.1225.1224.9024.9224.92-0.20%4,643
Apr 21, 202625.1825.2024.9524.9724.97-0.84%5,159
Apr 20, 202625.1525.2125.1525.1825.180.18%6,693
Apr 17, 202625.1025.3225.1025.1425.141.23%5,980
Apr 16, 202624.8724.9124.7624.8324.83-0.20%5,107
Apr 15, 202625.0225.0424.8324.8824.88-0.92%10,759
Apr 14, 202625.1125.2125.0725.1125.110.26%6,247
Apr 13, 202624.9525.1024.8825.0425.040.58%1,794
Apr 10, 202624.9724.9724.8724.9024.90-0.12%1,614
Apr 9, 202624.9225.0124.8024.9324.930.52%7,434
Apr 8, 202624.6424.8724.6424.8024.802.76%4,758
Apr 7, 202624.0624.1823.9724.1424.14-0.15%4,771
Apr 6, 202624.0824.2023.9924.1724.170.45%4,798
Apr 2, 202623.9524.1123.9524.0624.06-0.30%1,410
Apr 1, 202624.0624.2624.0024.1424.140.04%3,029
Mar 31, 202623.7324.1323.7324.1323.782.92%1,217
Mar 30, 202623.7923.7923.4323.4423.10-1.36%6,224
Mar 27, 202623.9923.9923.7723.7723.42-1.00%882
Mar 26, 202624.0524.0723.9824.0123.66-1.82%2,999
Mar 25, 202624.5724.5724.4324.4524.100.49%2,868
Mar 24, 202624.3624.6924.3324.3323.980.26%2,933
Mar 23, 202624.1324.5724.1324.2723.921.11%10,186
Mar 20, 202624.3024.3123.8824.0023.65-1.31%86,393
Mar 19, 202624.1724.3824.1624.3223.97-0.55%2,041
Mar 18, 202624.6824.6824.4624.4624.10-0.80%2,551
Mar 17, 202624.7524.7524.4624.6524.300.22%1,896
Mar 16, 202624.6824.6824.5124.6024.240.92%6,118
Mar 13, 202624.6424.6624.3624.3824.02-0.39%3,595
Mar 12, 202624.9024.9024.4624.4724.11-2.44%5,835
Mar 11, 202625.0225.1825.0225.0824.72-0.19%2,881
Mar 10, 202625.1825.3625.1325.1324.77-0.32%4,623
Mar 9, 202624.8025.2124.6325.2124.850.50%6,482
Mar 6, 202625.0025.1624.9025.0924.72-1.12%6,309
Mar 5, 202625.6525.6925.1825.3725.00-1.78%3,710
Mar 4, 202625.7825.8325.6825.8325.450.44%2,627
Mar 3, 202625.7525.8025.4325.7225.34-1.38%12,396
Mar 2, 202626.0426.0825.7726.0825.70-0.55%5,897
Feb 27, 202626.0726.2226.0526.2225.520.08%4,787
Feb 26, 202626.0026.2125.8926.2025.500.49%21,027
Feb 25, 202625.9926.1225.9526.0725.37-0.40%4,938
Feb 24, 202626.0826.1826.0826.1825.481.01%959
Feb 23, 202626.1726.1725.9225.9225.22-0.94%7,114
Feb 20, 202626.0626.2226.0426.1625.460.40%6,078
Feb 19, 202625.9926.1125.9926.0625.360.29%3,380
Feb 18, 202625.9826.0425.9225.9825.280.07%4,956
Feb 17, 202625.9225.9825.9025.9625.270.23%8,040
Feb 13, 202625.9025.9425.9025.9025.210.20%3,094
Feb 12, 202625.9525.9625.8325.8525.16-0.24%4,684
Feb 11, 202625.9325.9525.9025.9125.220.13%4,869
Feb 10, 202625.9725.9725.8625.8825.190.07%5,178
Feb 9, 202625.8325.8825.7925.8625.170.26%6,169
Feb 6, 202625.5925.8125.5925.8025.111.24%9,346
Feb 5, 202625.5025.5225.4425.4824.80-0.38%1,834
Feb 4, 202625.6125.7525.4825.5824.89-5,273
Feb 3, 202625.5025.6525.4025.5824.890.18%9,080
Feb 2, 202625.4925.5625.4025.5324.850.02%11,931
Jan 30, 202625.2525.5325.2525.5324.64-0.02%1,176
Jan 29, 202625.5525.5525.3925.5324.640.54%11,638
Jan 28, 202625.3525.4725.3425.3924.51-0.31%5,661
Jan 27, 202625.4425.4925.4425.4724.580.30%3,232
Jan 26, 202625.3825.4025.3625.4024.510.24%1,141
Jan 23, 202625.4025.4125.3125.3324.45-0.42%8,893
Jan 22, 202625.5125.5225.4225.4424.55-0.21%7,918
Jan 21, 202625.3625.5225.3625.4924.611.13%2,048
Jan 20, 202625.4025.4025.2025.2124.33-1.30%6,094
Jan 16, 202625.5725.5725.5125.5424.650.35%5,074
Jan 15, 202625.4025.4825.4025.4524.570.50%16,833
Jan 14, 202625.2825.3425.2825.3324.44-0.01%6,806
Jan 13, 202625.3325.3325.2925.3324.440.08%3,622
Jan 12, 202625.2825.3225.2825.3124.420.09%2,034
Jan 9, 202625.2725.3025.2325.2824.400.31%8,602
Jan 8, 202625.1925.2225.1925.2024.330.25%1,277
Jan 7, 202625.2625.2625.1425.1424.27-0.43%1,238
Jan 6, 202625.2225.2525.2225.2524.370.20%1,470
Jan 5, 202625.1525.2325.1525.2024.320.49%1,702
Jan 2, 202624.9125.1024.9125.0824.200.89%3,867
Dec 31, 202524.9524.9524.8624.8623.99-0.48%2,104
Dec 30, 202524.9725.0024.9624.9824.11-0.43%1,917
Dec 29, 202525.0025.0924.9925.0924.21-0.80%2,581
Dec 26, 202525.2825.2925.2625.2924.160.03%7,359
Dec 24, 202525.3325.3325.2825.2824.150.29%828
Dec 23, 202525.2025.2325.2025.2124.080.06%1,150
Dec 22, 202525.1025.2125.1025.1924.060.62%3,109
Dec 19, 202524.9625.0524.9325.0423.910.67%2,788
Dec 18, 202524.8924.9424.8324.8723.760.49%1,560
Dec 17, 202524.9724.9724.7524.7523.64-0.79%3,200
Dec 16, 202524.9024.9724.9024.9523.83-0.02%3,901
Dec 15, 202524.7924.9624.7924.9523.830.14%1,811
Dec 12, 202524.9324.9324.9124.9123.80-0.10%572
Dec 11, 202524.9324.9524.9324.9423.820.36%871
Dec 10, 202524.7024.8924.7024.8523.740.95%863
Dec 9, 202524.6624.6624.6224.6223.51-0.34%522
Dec 8, 202524.7024.7524.7024.7023.59-0.04%1,240
Dec 5, 202524.7324.7424.6724.7123.60-0.04%1,511
Dec 4, 202524.7224.7624.7224.7223.610.29%2,074
Dec 3, 202524.6124.6524.6124.6523.550.55%591