Industrial Select Sector SPDR Premium Income Fund (XLII)
NYSEARCA: XLII · Real-Time Price · USD
24.18
+0.21 (0.89%)
Nov 21, 2025, 11:50 AM EST - Market open
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.39 | 24.39 | 23.97 | 23.97 | 23.97 | -1.38% | 1,325 |
| Nov 19, 2025 | 24.28 | 24.33 | 24.21 | 24.30 | 24.30 | 0.33% | 3,080 |
| Nov 18, 2025 | 24.30 | 24.30 | 24.22 | 24.22 | 24.22 | -0.34% | 358 |
| Nov 17, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.93% | 266 |
| Nov 14, 2025 | 24.56 | 24.61 | 24.53 | 24.53 | 24.53 | 0.06% | 725 |
| Nov 13, 2025 | 24.89 | 24.89 | 24.52 | 24.52 | 24.52 | -1.40% | 976 |
| Nov 12, 2025 | 24.92 | 24.92 | 24.87 | 24.87 | 24.87 | 0.04% | 744 |
| Nov 11, 2025 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | 0.15% | 1,438 |
| Nov 10, 2025 | 24.79 | 24.82 | 24.68 | 24.82 | 24.82 | 0.67% | 1,802 |
| Nov 7, 2025 | 24.65 | 24.67 | 24.39 | 24.65 | 24.65 | 0.36% | 1,842 |
| Nov 6, 2025 | 24.63 | 24.65 | 24.57 | 24.57 | 24.57 | -0.36% | 2,778 |
| Nov 5, 2025 | 24.57 | 24.73 | 24.57 | 24.66 | 24.66 | 0.48% | 2,637 |
| Nov 4, 2025 | 24.75 | 24.75 | 24.50 | 24.54 | 24.54 | -0.77% | 1,319 |
| Nov 3, 2025 | 24.69 | 24.75 | 24.63 | 24.73 | 24.73 | -1.29% | 655 |
| Oct 31, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.78 | 0.28% | 320 |
| Oct 30, 2025 | 25.01 | 25.15 | 24.98 | 24.98 | 24.71 | -0.13% | 1,501 |
| Oct 29, 2025 | 25.10 | 25.14 | 25.01 | 25.01 | 24.75 | 0.01% | 620 |
| Oct 28, 2025 | 25.11 | 25.11 | 25.01 | 25.01 | 24.74 | -0.39% | 1,325 |
| Oct 27, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.84 | 0.33% | 88 |
| Oct 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.76 | 0.20% | 222 |
| Oct 23, 2025 | 24.92 | 24.98 | 24.92 | 24.98 | 24.71 | 0.82% | 508 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.77 | 24.77 | 24.51 | -0.80% | 498 |
| Oct 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.70 | 0.56% | 136 |
| Oct 20, 2025 | 24.73 | 24.83 | 24.73 | 24.83 | 24.57 | 0.96% | 3,929 |
| Oct 17, 2025 | 24.52 | 24.60 | 24.47 | 24.60 | 24.33 | 0.30% | 5,591 |
| Oct 16, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.26 | -0.35% | 803 |
| Oct 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.34 | -0.32% | 98 |
| Oct 14, 2025 | 24.42 | 24.78 | 24.42 | 24.69 | 24.42 | 0.96% | 736 |
| Oct 13, 2025 | 24.49 | 24.49 | 24.45 | 24.45 | 24.19 | 1.03% | 226 |
| Oct 10, 2025 | 24.61 | 24.61 | 24.20 | 24.20 | 23.94 | -1.82% | 304 |
| Oct 9, 2025 | 24.82 | 24.82 | 24.65 | 24.65 | 24.39 | -0.68% | 1,008 |
| Oct 8, 2025 | 24.73 | 24.82 | 24.73 | 24.82 | 24.56 | 0.45% | 2,129 |
| Oct 7, 2025 | 24.82 | 24.82 | 24.71 | 24.71 | 24.45 | -0.25% | 671 |
| Oct 6, 2025 | 24.71 | 24.78 | 24.71 | 24.77 | 24.51 | 0.31% | 1,303 |
| Oct 3, 2025 | 24.74 | 24.74 | 24.69 | 24.69 | 24.43 | 0.11% | 538 |
| Oct 2, 2025 | 24.67 | 24.68 | 24.60 | 24.67 | 24.40 | 0.15% | 4,081 |
| Oct 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.37 | -0.97% | 117 |
| Sep 30, 2025 | 24.77 | 24.87 | 24.77 | 24.87 | 24.38 | 0.52% | 585 |
| Sep 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.26 | 0.24% | 576 |
| Sep 26, 2025 | 24.56 | 24.71 | 24.56 | 24.68 | 24.20 | 0.72% | 1,242 |
| Sep 25, 2025 | 24.55 | 24.55 | 24.47 | 24.51 | 24.02 | -0.49% | 1,687 |
| Sep 24, 2025 | 24.74 | 24.74 | 24.63 | 24.63 | 24.14 | -0.33% | 940 |
| Sep 23, 2025 | 24.76 | 24.79 | 24.69 | 24.71 | 24.22 | 0.07% | 3,525 |
| Sep 22, 2025 | 24.55 | 24.70 | 24.52 | 24.69 | 24.21 | 0.11% | 11,567 |
| Sep 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | 0.20% | 425 |
| Sep 18, 2025 | 24.64 | 24.64 | 24.57 | 24.61 | 24.13 | 0.65% | 1,175 |
| Sep 17, 2025 | 24.61 | 24.61 | 24.40 | 24.45 | 23.97 | -0.44% | 1,407 |
| Sep 16, 2025 | 24.68 | 24.68 | 24.53 | 24.56 | 24.08 | -0.16% | 1,806 |
| Sep 15, 2025 | 24.55 | 24.66 | 24.55 | 24.60 | 24.12 | 0.33% | 1,084 |
| Sep 12, 2025 | 24.61 | 24.64 | 24.52 | 24.52 | 24.04 | -0.62% | 1,921 |