Skip to main content
logo
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
24.86
-0.12 (-0.49%)
Dec 31, 2025, 4:00 PM EST - Market closed

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 202524.9224.9224.8724.8724.390.04%744
Nov 11, 202524.7724.8624.7724.8624.380.15%1,438
Nov 10, 202524.7924.8224.6824.8224.340.67%1,802
Nov 7, 202524.6524.6724.3924.6524.180.36%1,842
Nov 6, 202524.6324.6524.5724.5724.09-0.36%2,778
Nov 5, 202524.5724.7324.5724.6624.180.48%2,637
Nov 4, 202524.7524.7524.5024.5424.07-0.77%1,319
Nov 3, 202524.6924.7524.6324.7324.25-1.29%655
Oct 31, 202525.0725.0725.0525.0524.310.28%320
Oct 30, 202525.0125.1524.9824.9824.24-0.13%1,501
Oct 29, 202525.1025.1425.0125.0124.270.01%620
Oct 28, 202525.1125.1125.0125.0124.27-0.39%1,325
Oct 27, 202525.1125.1125.1125.1124.360.33%88
Oct 24, 202525.0325.0325.0325.0324.280.20%222
Oct 23, 202524.9224.9824.9224.9824.230.82%508
Oct 22, 202524.8024.8024.7724.7724.04-0.80%498
Oct 21, 202524.9724.9724.9724.9724.230.56%136