State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.93
+0.03 (0.11%)
Feb 17, 2026, 12:52 PM EST - Market open
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.92 | 25.97 | 25.90 | 25.97 | - | 0.27% | 4,714 |
| Feb 13, 2026 | 25.90 | 25.94 | 25.90 | 25.90 | 25.90 | 0.20% | 3,094 |
| Feb 12, 2026 | 25.95 | 25.96 | 25.83 | 25.85 | 25.85 | -0.24% | 4,684 |
| Feb 11, 2026 | 25.93 | 25.95 | 25.90 | 25.91 | 25.91 | 0.13% | 4,869 |
| Feb 10, 2026 | 25.97 | 25.97 | 25.86 | 25.88 | 25.88 | 0.07% | 5,178 |
| Feb 9, 2026 | 25.83 | 25.88 | 25.79 | 25.86 | 25.86 | 0.26% | 6,169 |
| Feb 6, 2026 | 25.59 | 25.81 | 25.59 | 25.80 | 25.79 | 1.24% | 9,346 |
| Feb 5, 2026 | 25.50 | 25.52 | 25.44 | 25.48 | 25.48 | -0.38% | 1,834 |
| Feb 4, 2026 | 25.61 | 25.75 | 25.48 | 25.58 | 25.58 | - | 5,273 |
| Feb 3, 2026 | 25.50 | 25.65 | 25.40 | 25.58 | 25.58 | 0.18% | 9,080 |
| Feb 2, 2026 | 25.49 | 25.56 | 25.40 | 25.53 | 25.53 | 0.02% | 11,931 |
| Jan 30, 2026 | 25.25 | 25.53 | 25.25 | 25.53 | 25.31 | -0.02% | 1,176 |
| Jan 29, 2026 | 25.55 | 25.55 | 25.39 | 25.53 | 25.32 | 0.54% | 11,638 |
| Jan 28, 2026 | 25.35 | 25.47 | 25.34 | 25.39 | 25.18 | -0.31% | 5,661 |
| Jan 27, 2026 | 25.44 | 25.49 | 25.44 | 25.47 | 25.26 | 0.30% | 3,232 |
| Jan 26, 2026 | 25.38 | 25.40 | 25.36 | 25.40 | 25.18 | 0.24% | 1,141 |
| Jan 23, 2026 | 25.40 | 25.41 | 25.31 | 25.33 | 25.12 | -0.42% | 8,893 |
| Jan 22, 2026 | 25.51 | 25.52 | 25.42 | 25.44 | 25.23 | -0.21% | 7,918 |
| Jan 21, 2026 | 25.36 | 25.52 | 25.36 | 25.49 | 25.28 | 1.13% | 2,048 |
| Jan 20, 2026 | 25.40 | 25.40 | 25.20 | 25.21 | 25.00 | -1.30% | 6,094 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.51 | 25.54 | 25.33 | 0.35% | 5,074 |
| Jan 15, 2026 | 25.40 | 25.48 | 25.40 | 25.45 | 25.24 | 0.50% | 16,833 |
| Jan 14, 2026 | 25.28 | 25.34 | 25.28 | 25.33 | 25.11 | -0.01% | 6,806 |
| Jan 13, 2026 | 25.33 | 25.33 | 25.29 | 25.33 | 25.12 | 0.08% | 3,622 |
| Jan 12, 2026 | 25.28 | 25.32 | 25.28 | 25.31 | 25.09 | 0.09% | 2,034 |
| Jan 9, 2026 | 25.27 | 25.30 | 25.23 | 25.28 | 25.07 | 0.31% | 8,602 |
| Jan 8, 2026 | 25.19 | 25.22 | 25.19 | 25.20 | 24.99 | 0.25% | 1,277 |
| Jan 7, 2026 | 25.26 | 25.26 | 25.14 | 25.14 | 24.93 | -0.43% | 1,238 |
| Jan 6, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.04 | 0.20% | 1,470 |
| Jan 5, 2026 | 25.15 | 25.23 | 25.15 | 25.20 | 24.99 | 0.49% | 1,702 |
| Jan 2, 2026 | 24.91 | 25.10 | 24.91 | 25.08 | 24.87 | 0.89% | 3,867 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.86 | 24.86 | 24.65 | -0.48% | 2,104 |
| Dec 30, 2025 | 24.97 | 25.00 | 24.96 | 24.98 | 24.77 | -0.43% | 1,917 |
| Dec 29, 2025 | 25.00 | 25.09 | 24.99 | 25.09 | 24.88 | -0.80% | 2,581 |
| Dec 26, 2025 | 25.28 | 25.29 | 25.26 | 25.29 | 24.82 | 0.03% | 7,359 |
| Dec 24, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 24.81 | 0.29% | 828 |
| Dec 23, 2025 | 25.20 | 25.23 | 25.20 | 25.21 | 24.74 | 0.06% | 1,150 |
| Dec 22, 2025 | 25.10 | 25.21 | 25.10 | 25.19 | 24.72 | 0.62% | 3,109 |
| Dec 19, 2025 | 24.96 | 25.05 | 24.93 | 25.04 | 24.57 | 0.67% | 2,788 |
| Dec 18, 2025 | 24.89 | 24.94 | 24.83 | 24.87 | 24.41 | 0.49% | 1,560 |
| Dec 17, 2025 | 24.97 | 24.97 | 24.75 | 24.75 | 24.29 | -0.79% | 3,200 |
| Dec 16, 2025 | 24.90 | 24.97 | 24.90 | 24.95 | 24.48 | -0.02% | 3,901 |
| Dec 15, 2025 | 24.79 | 24.96 | 24.79 | 24.95 | 24.49 | 0.14% | 1,811 |
| Dec 12, 2025 | 24.93 | 24.93 | 24.91 | 24.91 | 24.45 | -0.10% | 572 |
| Dec 11, 2025 | 24.93 | 24.95 | 24.93 | 24.94 | 24.48 | 0.36% | 871 |
| Dec 10, 2025 | 24.70 | 24.89 | 24.70 | 24.85 | 24.39 | 0.95% | 863 |
| Dec 9, 2025 | 24.66 | 24.66 | 24.62 | 24.62 | 24.16 | -0.34% | 522 |
| Dec 8, 2025 | 24.70 | 24.75 | 24.70 | 24.70 | 24.24 | -0.04% | 1,240 |
| Dec 5, 2025 | 24.73 | 24.74 | 24.67 | 24.71 | 24.25 | -0.04% | 1,511 |
| Dec 4, 2025 | 24.72 | 24.76 | 24.72 | 24.72 | 24.26 | 0.29% | 2,074 |