Skip to main content
logo
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.47
+0.07 (0.29%)
At close: Jan 27, 2026, 4:00 PM EST
25.47
0.00 (0.00%)
After-hours: Jan 27, 2026, 8:00 PM EST

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202625.4425.4925.4425.4725.470.30%3,232
Jan 26, 202625.3825.4025.3625.4025.400.24%1,140
Jan 23, 202625.4025.4125.3125.3325.33-0.42%8,893
Jan 22, 202625.5125.5225.4225.4425.44-0.21%7,918
Jan 21, 202625.3625.5225.3625.4925.491.13%2,048
Jan 20, 202625.4025.4025.2025.2125.21-1.30%6,094
Jan 16, 202625.5725.5725.5125.5425.540.35%5,074
Jan 15, 202625.4025.4825.4025.4525.450.50%16,833
Jan 14, 202625.2825.3425.2825.3325.32-0.01%6,806
Jan 13, 202625.3325.3325.2925.3325.330.08%3,622
Jan 12, 202625.2825.3225.2825.3125.310.09%2,034
Jan 9, 202625.2725.3025.2325.2825.280.31%8,602
Jan 8, 202625.1925.2225.1925.2025.200.25%1,277
Jan 7, 202625.2625.2625.1425.1425.14-0.43%1,238
Jan 6, 202625.2225.2525.2225.2525.250.20%1,470
Jan 5, 202625.1525.2325.1525.2025.200.49%1,702
Jan 2, 202624.9125.1024.9125.0825.080.89%3,867
Dec 31, 202524.9524.9524.8624.8624.86-0.48%1,904
Dec 30, 202524.9725.0024.9624.9824.98-0.43%1,917
Dec 29, 202525.0025.0924.9925.0925.09-0.80%2,581
Dec 26, 202525.2825.2925.2625.2925.030.03%7,359
Dec 24, 202525.3325.3325.2825.2825.020.29%828
Dec 23, 202525.2025.2325.2025.2124.950.06%1,150
Dec 22, 202525.1025.2125.1025.1924.930.62%3,109
Dec 19, 202524.9625.0524.9325.0424.780.67%2,788
Dec 18, 202524.8924.9424.8324.8724.610.49%1,560
Dec 17, 202524.9724.9724.7524.7524.49-0.79%3,200
Dec 16, 202524.9024.9724.9024.9524.69-0.02%3,901
Dec 15, 202524.7924.9624.7924.9524.690.14%1,811
Dec 12, 202524.9324.9324.9124.9124.66-0.10%572
Dec 11, 202524.9324.9524.9324.9424.680.36%871
Dec 10, 202524.7024.8924.7024.8524.590.95%863
Dec 9, 202524.6624.6624.6224.6224.36-0.34%522
Dec 8, 202524.7024.7524.7024.7024.45-0.04%1,240
Dec 5, 202524.7324.7424.6724.7124.46-0.04%1,511
Dec 4, 202524.7224.7624.7224.7224.470.29%2,074
Dec 3, 202524.6124.6524.6124.6524.400.55%591
Dec 2, 202524.3924.5224.3924.5124.260.75%1,690
Dec 1, 202524.4124.4124.3324.3324.08-1.78%519
Nov 28, 202524.6724.7724.6724.7724.300.38%513
Nov 26, 202524.7124.7324.6824.6824.210.40%1,487
Nov 25, 202524.5324.5824.5024.5824.110.98%878
Nov 24, 202524.4424.4424.2024.3423.880.51%7,017
Nov 21, 202524.0224.2724.0124.2223.751.05%1,223
Nov 20, 202524.3924.3923.9723.9723.51-1.38%1,325
Nov 19, 202524.2824.3324.2124.3023.830.33%3,080
Nov 18, 202524.3024.3024.2224.2223.76-0.34%358
Nov 17, 202524.3024.3024.3024.3023.84-0.93%266
Nov 14, 202524.5624.6124.5324.5324.060.06%725
Nov 13, 202524.8924.8924.5224.5224.04-1.40%976