Skip to main content
logo
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
24.95
-0.26 (-1.04%)
After-hours: Mar 9, 2026, 7:03 PM EDT

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8025.2124.6325.2125.210.50%6,452
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