State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
23.44
-0.33 (-1.38%)
At close: Mar 30, 2026, 4:00 PM EDT
23.43
-0.02 (-0.08%)
After-hours: Mar 30, 2026, 8:00 PM EDT
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.79 | 23.79 | 23.43 | 23.44 | 23.44 | -1.36% | 6,218 |
| Mar 27, 2026 | 23.99 | 23.99 | 23.77 | 23.77 | 23.77 | -1.00% | 882 |
| Mar 26, 2026 | 24.05 | 24.07 | 23.98 | 24.01 | 24.01 | -1.82% | 2,984 |
| Mar 25, 2026 | 24.57 | 24.57 | 24.43 | 24.45 | 24.45 | 0.49% | 2,868 |
| Mar 24, 2026 | 24.36 | 24.69 | 24.33 | 24.33 | 24.33 | 0.26% | 2,932 |
| Mar 23, 2026 | 24.13 | 24.57 | 24.13 | 24.27 | 24.27 | 1.11% | 10,186 |
| Mar 20, 2026 | 24.30 | 24.31 | 23.88 | 24.00 | 24.00 | -1.31% | 86,329 |
| Mar 19, 2026 | 24.17 | 24.38 | 24.16 | 24.32 | 24.32 | -0.55% | 2,041 |
| Mar 18, 2026 | 24.68 | 24.68 | 24.46 | 24.46 | 24.46 | -0.80% | 2,429 |
| Mar 17, 2026 | 24.75 | 24.75 | 24.46 | 24.65 | 24.65 | 0.22% | 1,896 |
| Mar 16, 2026 | 24.68 | 24.68 | 24.51 | 24.60 | 24.60 | 0.92% | 6,118 |
| Mar 13, 2026 | 24.64 | 24.66 | 24.36 | 24.38 | 24.37 | -0.39% | 3,545 |
| Mar 12, 2026 | 24.90 | 24.90 | 24.46 | 24.47 | 24.47 | -2.44% | 5,811 |
| Mar 11, 2026 | 25.02 | 25.18 | 25.02 | 25.08 | 25.08 | -0.19% | 2,681 |
| Mar 10, 2026 | 25.18 | 25.36 | 25.13 | 25.13 | 25.13 | -0.32% | 4,623 |
| Mar 9, 2026 | 24.80 | 25.21 | 24.63 | 25.21 | 25.21 | 0.50% | 6,452 |
| Mar 6, 2026 | 25.00 | 25.16 | 24.90 | 25.09 | 25.09 | -1.12% | 6,307 |
| Mar 5, 2026 | 25.65 | 25.69 | 25.18 | 25.37 | 25.37 | -1.78% | 3,710 |
| Mar 4, 2026 | 25.78 | 25.83 | 25.68 | 25.83 | 25.83 | 0.44% | 2,627 |
| Mar 3, 2026 | 25.75 | 25.80 | 25.43 | 25.72 | 25.72 | -1.38% | 12,396 |
| Mar 2, 2026 | 26.04 | 26.08 | 25.77 | 26.08 | 26.08 | -0.55% | 5,897 |
| Feb 27, 2026 | 26.07 | 26.22 | 26.05 | 26.22 | 25.90 | 0.08% | 4,787 |
| Feb 26, 2026 | 26.00 | 26.21 | 25.89 | 26.20 | 25.87 | 0.49% | 21,027 |
| Feb 25, 2026 | 25.99 | 26.12 | 25.95 | 26.07 | 25.75 | -0.40% | 4,938 |
| Feb 24, 2026 | 26.08 | 26.18 | 26.08 | 26.18 | 25.85 | 1.01% | 959 |
| Feb 23, 2026 | 26.17 | 26.17 | 25.92 | 25.92 | 25.60 | -0.94% | 7,114 |
| Feb 20, 2026 | 26.06 | 26.22 | 26.04 | 26.16 | 25.84 | 0.40% | 6,078 |
| Feb 19, 2026 | 25.99 | 26.11 | 25.99 | 26.06 | 25.73 | 0.29% | 3,380 |
| Feb 18, 2026 | 25.98 | 26.04 | 25.92 | 25.98 | 25.66 | 0.07% | 4,956 |
| Feb 17, 2026 | 25.92 | 25.98 | 25.90 | 25.96 | 25.64 | 0.23% | 8,040 |
| Feb 13, 2026 | 25.90 | 25.94 | 25.90 | 25.90 | 25.58 | 0.20% | 3,094 |
| Feb 12, 2026 | 25.95 | 25.96 | 25.83 | 25.85 | 25.53 | -0.24% | 4,684 |
| Feb 11, 2026 | 25.93 | 25.95 | 25.90 | 25.91 | 25.59 | 0.13% | 4,869 |
| Feb 10, 2026 | 25.97 | 25.97 | 25.86 | 25.88 | 25.56 | 0.07% | 5,178 |
| Feb 9, 2026 | 25.83 | 25.88 | 25.79 | 25.86 | 25.54 | 0.26% | 6,169 |
| Feb 6, 2026 | 25.59 | 25.81 | 25.59 | 25.80 | 25.48 | 1.24% | 9,346 |
| Feb 5, 2026 | 25.50 | 25.52 | 25.44 | 25.48 | 25.16 | -0.38% | 1,834 |
| Feb 4, 2026 | 25.61 | 25.75 | 25.48 | 25.58 | 25.26 | - | 5,273 |
| Feb 3, 2026 | 25.50 | 25.65 | 25.40 | 25.58 | 25.26 | 0.18% | 9,080 |
| Feb 2, 2026 | 25.49 | 25.56 | 25.40 | 25.53 | 25.22 | 0.02% | 11,931 |
| Jan 30, 2026 | 25.25 | 25.53 | 25.25 | 25.53 | 25.00 | -0.02% | 1,176 |
| Jan 29, 2026 | 25.55 | 25.55 | 25.39 | 25.53 | 25.01 | 0.54% | 11,638 |
| Jan 28, 2026 | 25.35 | 25.47 | 25.34 | 25.39 | 24.87 | -0.31% | 5,661 |
| Jan 27, 2026 | 25.44 | 25.49 | 25.44 | 25.47 | 24.95 | 0.30% | 3,232 |
| Jan 26, 2026 | 25.38 | 25.40 | 25.36 | 25.40 | 24.87 | 0.24% | 1,141 |
| Jan 23, 2026 | 25.40 | 25.41 | 25.31 | 25.33 | 24.81 | -0.42% | 8,893 |
| Jan 22, 2026 | 25.51 | 25.52 | 25.42 | 25.44 | 24.92 | -0.21% | 7,918 |
| Jan 21, 2026 | 25.36 | 25.52 | 25.36 | 25.49 | 24.97 | 1.13% | 2,048 |
| Jan 20, 2026 | 25.40 | 25.40 | 25.20 | 25.21 | 24.69 | -1.30% | 6,094 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.51 | 25.54 | 25.01 | 0.35% | 5,074 |